Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worksport, Ltd. - Common Stock (NQ: WKSP )

0.9382 +0.0251 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.9255 0.9599 0.9026 0.9382 697,700 +0.03(+2.75%)
Feb 03, 2025 0.9000 0.9287 0.8550 0.9131 609,769 -0.02(-1.81%)
Jan 31, 2025 0.9700 1.020 0.9119 0.9299 997,864 -0.06(-5.98%)
Jan 30, 2025 1.050 1.080 0.9630 0.9890 897,955 -0.04(-3.98%)
Jan 29, 2025 1.010 1.100 0.9500 1.030 2,046,734 +0.04(+4.04%)
Jan 28, 2025 0.9600 1.040 0.9190 0.9900 3,659,545 +0.11(+11.94%)
Jan 27, 2025 0.8800 0.9099 0.8300 0.8844 882,945 -0.03(-2.81%)
Jan 24, 2025 1.000 1.010 0.8500 0.9100 1,715,915 -0.03(-3.34%)
Jan 23, 2025 0.9900 1.040 0.9101 0.9414 856,188 -0.02(-1.94%)
Jan 22, 2025 0.8600 1.020 0.8620 0.9600 2,558,680 +0.13(+15.38%)
Jan 21, 2025 0.8500 0.8550 0.7619 0.8320 2,210,943 +0.01(+1.07%)
Jan 17, 2025 0.8100 0.8599 0.8000 0.8232 575,649 +0.00(+0.19%)
Jan 16, 2025 0.8640 0.8640 0.7900 0.8216 564,840 -0.02(-2.13%)
Jan 15, 2025 0.8500 0.8750 0.8069 0.8395 756,518 +0.01(+1.52%)
Jan 14, 2025 0.8300 0.8681 0.8017 0.8269 533,499 -0.00(-0.35%)
Jan 13, 2025 0.8400 0.8675 0.7553 0.8298 1,253,675 -0.05(-5.38%)
Jan 10, 2025 0.9000 0.9400 0.8548 0.8770 1,056,531 -0.03(-3.58%)
Jan 08, 2025 0.9689 0.9839 0.8800 0.9096 1,736,288 -0.08(-8.20%)
Jan 07, 2025 1.070 1.110 0.9800 0.9909 1,526,898 -0.07(-6.52%)
Jan 06, 2025 0.9600 1.200 0.9600 1.060 4,152,955 +0.10(+10.02%)
Jan 03, 2025 0.9400 1.040 0.9400 0.9635 1,325,827 +0.00(+0.07%)
Jan 02, 2025 0.9400 0.9700 0.8506 0.9628 1,475,614 +0.04(+4.65%)
Dec 31, 2024 0.9200 0 -0.08(-8.00%)
Dec 30, 2024 0.9360 1.100 0.9360 1.000 3,687,351 +0.08(+8.70%)
Dec 27, 2024 0.9400 1.030 0.9071 0.9200 1,478,053 +0.02(+2.67%)
Dec 26, 2024 0.8600 0.9291 0.8300 0.8961 1,479,786 +0.06(+7.19%)
Dec 24, 2024 0.8000 0.8400 0.7801 0.8360 627,778 +0.03(+3.79%)
Dec 23, 2024 0.8800 0.9100 0.8000 0.8055 1,231,734 -0.03(-3.49%)
Dec 20, 2024 0.8000 0.8579 0.7900 0.8346 1,299,368 +0.00(+0.57%)
Dec 19, 2024 0.9046 0.9055 0.8200 0.8299 1,541,144 -0.01(-1.38%)
Dec 18, 2024 0.9782 1.000 0.8300 0.8415 3,292,775 -0.15(-14.83%)
Dec 17, 2024 1.010 1.090 0.9500 0.9880 1,886,313 -0.01(-1.20%)
Dec 16, 2024 1.060 1.080 0.9101 1.000 3,806,984 -0.06(-5.66%)
Dec 13, 2024 0.8800 1.110 0.8800 1.060 5,103,476 +0.17(+19.11%)
Dec 12, 2024 0.8900 0.9363 0.8408 0.8899 1,840,657 +0.00(+0.55%)
Dec 11, 2024 0.8500 0.9490 0.8410 0.8850 2,950,836 +0.05(+5.95%)
Dec 10, 2024 0.8800 0.8900 0.7800 0.8353 3,390,835 -0.05(-5.27%)
Dec 09, 2024 0.8953 0.9453 0.8100 0.8818 8,326,196 +0.11(+14.37%)
Dec 06, 2024 0.7100 0.8080 0.6900 0.7710 10,129,492 +0.11(+16.31%)
Dec 05, 2024 0.6700 0.7549 0.6240 0.6629 6,808,499 +0.04(+6.40%)
Dec 04, 2024 0.6000 0.6490 0.5608 0.6230 718,120 +0.02(+4.11%)
Dec 03, 2024 0.5800 0.5998 0.5750 0.5984 216,903 +0.01(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.