Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8346 +0.0085 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 0.8000 0.8579 0.7900 0.8346 1,299,368 +0.01(+1.03%)
Dec 19, 2024 0.9046 0.9055 0.8200 0.8261 1,578,290 -0.02(-1.83%)
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 6,812,901 +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%)
Dec 02, 2024 0.6100 0.6249 0.5755 0.5871 351,369 -0.02(-2.51%)
Nov 29, 2024 0.5784 0.6200 0.5700 0.6022 320,211 +0.01(+2.50%)
Nov 27, 2024 0.6202 0.6279 0.5715 0.5875 485,494 -0.02(-3.70%)
Nov 26, 2024 0.6180 0.6400 0.5900 0.6101 341,977 +0.00(+0.46%)
Nov 25, 2024 0.6400 0.6500 0.5601 0.6073 975,435 -0.03(-4.96%)
Nov 22, 2024 0.6300 0.6669 0.6095 0.6390 1,236,541 +0.06(+10.17%)
Nov 21, 2024 0.5600 0.6500 0.5301 0.5800 4,243,949 +0.08(+16.02%)
Nov 20, 2024 0.5100 0.5700 0.4694 0.4999 1,553,450 -0.02(-4.07%)
Nov 19, 2024 0.6400 0.6452 0.4700 0.5211 1,921,517 -0.10(-15.95%)
Nov 18, 2024 0.6700 0.6700 0.6000 0.6200 820,911 -0.05(-6.93%)
Nov 15, 2024 0.6600 0.7398 0.6500 0.6662 711,510 -0.07(-9.08%)
Nov 14, 2024 0.8600 0.8957 0.7000 0.7327 2,320,431 -0.14(-15.78%)
Nov 13, 2024 0.8400 0.9400 0.8280 0.8700 9,381,858 +0.04(+4.98%)
Nov 12, 2024 0.8000 0.8550 0.7800 0.8287 458,038 +0.02(+3.10%)
Nov 11, 2024 0.7770 0.8300 0.7500 0.8038 305,948 +0.04(+5.22%)
Nov 08, 2024 0.7500 0.7700 0.7088 0.7639 210,748 +0.03(+4.07%)
Nov 07, 2024 0.6600 0.7790 0.6600 0.7340 408,628 +0.05(+7.67%)
Nov 06, 2024 0.6529 0.7000 0.6511 0.6817 237,496 -0.01(-1.22%)
Nov 05, 2024 0.6851 0.7148 0.6556 0.6901 132,762 +0.00(+0.39%)
Nov 04, 2024 0.7000 0.7109 0.6702 0.6874 109,452 -0.01(-1.67%)
Nov 01, 2024 0.7300 0.7420 0.6420 0.6991 239,971 -0.04(-5.27%)
Oct 31, 2024 0.7500 0.7826 0.7000 0.7380 391,058 +0.00(+0.41%)
Oct 30, 2024 0.7700 0.7795 0.7200 0.7350 218,693 -0.05(-6.11%)
Oct 29, 2024 0.8000 0.8189 0.7414 0.7828 549,370 -0.01(-1.30%)
Oct 28, 2024 0.7500 0.7931 0.7250 0.7931 220,670 +0.06(+8.05%)
Oct 25, 2024 0.7800 0.7900 0.7110 0.7340 213,618 -0.04(-5.13%)
Oct 24, 2024 0.7210 0.8097 0.7210 0.7737 292,448 +0.06(+9.06%)
Oct 23, 2024 0.7500 0.7450 0.6601 0.7094 511,873 -0.04(-5.38%)
Oct 22, 2024 0.8390 0.8590 0.7000 0.7497 525,573 -0.06(-7.44%)
Oct 21, 2024 0.7000 0.8500 0.6611 0.8100 700,327 +0.10(+14.08%)
Oct 18, 2024 0.5370 0.7299 0.5311 0.7100 621,723 +0.16(+29.11%)
Oct 17, 2024 0.5600 0.5700 0.5207 0.5499 319,424 -0.01(-1.63%)
Oct 16, 2024 0.5300 0.5700 0.5300 0.5590 140,778 +0.03(+6.27%)
Oct 15, 2024 0.5300 0.5432 0.5181 0.5260 83,805 +0.01(+1.52%)
Oct 14, 2024 0.5400 0.5500 0.5151 0.5181 199,342 -0.04(-6.67%)
Oct 11, 2024 0.5600 0.5900 0.5500 0.5551 239,511 -0.01(-1.54%)
Oct 10, 2024 0.5900 0.5990 0.5500 0.5638 214,375 -0.01(-0.91%)
Oct 09, 2024 0.5275 0.6000 0.5105 0.5690 1,407,902 +0.07(+14.95%)
Oct 08, 2024 0.5600 0.5580 0.4817 0.4950 242,496 -0.02(-3.88%)
Oct 07, 2024 0.5500 0.5521 0.5000 0.5150 399,607 +0.01(+0.98%)
Oct 04, 2024 0.5100 0.6100 0.4600 0.5100 1,271,188 +0.02(+4.12%)
Oct 03, 2024 0.4400 0.5000 0.4200 0.4898 1,082,088 +0.07(+17.54%)
Oct 02, 2024 0.4032 0.4198 0.3874 0.4167 445,961 +0.01(+3.35%)
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.