ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Worksport Ltd (NQ: WKSP )

0.7293 -0.0047 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2024 0.7200 0.7840 0.7105 0.7293 167,810 -0.00(-0.64%)
Jul 09, 2024 0.7199 0.7480 0.6900 0.7340 161,462 +0.03(+4.29%)
Jul 08, 2024 0.7256 0.7619 0.6800 0.7038 397,703 -0.02(-3.00%)
Jul 05, 2024 0.8650 0.8686 0.6609 0.7256 1,130,330 -0.13(-15.62%)
Jul 03, 2024 0.8600 0.8700 0.8143 0.8599 164,646 +0.02(+2.86%)
Jul 02, 2024 0.8500 0.8600 0.7946 0.8360 400,817 +0.06(+7.10%)
Jul 01, 2024 0.8000 0.8670 0.7710 0.7806 406,870 +0.00(+0.23%)
Jun 28, 2024 0.7600 0.7791 0.7200 0.7788 185,859 +0.04(+4.75%)
Jun 27, 2024 0.7260 0.7698 0.7101 0.7435 395,559 -0.00(-0.34%)
Jun 26, 2024 0.7600 0.7790 0.7250 0.7460 324,622 -0.01(-1.84%)
Jun 25, 2024 0.7500 0.7650 0.7101 0.7600 246,056 +0.03(+4.25%)
Jun 24, 2024 0.7307 0.7800 0.7000 0.7290 395,674 +0.03(+4.74%)
Jun 21, 2024 0.6700 0.7305 0.6629 0.6960 694,792 +0.04(+5.45%)
Jun 20, 2024 0.6100 0.6600 0.6123 0.6600 309,451 +0.06(+10.00%)
Jun 18, 2024 0.6000 0.6200 0.5902 0.6000 105,528 -0.01(-1.80%)
Jun 17, 2024 0.6100 0.6297 0.5811 0.6110 151,735 +0.00(+0.16%)
Jun 14, 2024 0.6180 0.6298 0.5916 0.6100 187,674 -0.01(-1.80%)
Jun 13, 2024 0.6170 0.6500 0.6001 0.6212 297,511 +0.01(+1.01%)
Jun 12, 2024 0.6110 0.6250 0.5913 0.6150 90,256 +0.00(+0.59%)
Jun 11, 2024 0.6180 0.6383 0.5950 0.6114 161,229 -0.01(-1.07%)
Jun 10, 2024 0.5950 0.6190 0.5723 0.6180 179,571 +0.04(+6.06%)
Jun 07, 2024 0.5900 0.6000 0.5700 0.5827 153,190 -0.02(-2.56%)
Jun 06, 2024 0.6000 0.6000 0.5502 0.5980 299,420 -0.00(-0.15%)
Jun 05, 2024 0.6300 0.6300 0.5620 0.5989 407,717 -0.00(-0.18%)
Jun 04, 2024 0.6100 0.6294 0.5900 0.6000 201,505 -0.01(-1.61%)
Jun 03, 2024 0.6135 0.6500 0.5900 0.6098 234,966 +0.01(+1.74%)
May 31, 2024 0.5150 0.6283 0.5150 0.5994 777,868 +0.08(+14.48%)
May 30, 2024 0.5042 0.5500 0.5001 0.5236 308,867 +0.00(+0.73%)
May 29, 2024 0.5300 0.5400 0.4701 0.5198 458,425 -0.01(-1.37%)
May 28, 2024 0.5700 0.5700 0.5000 0.5270 394,300 -0.02(-3.30%)
May 24, 2024 0.5310 0.5766 0.5300 0.5450 247,979 -0.01(-0.91%)
May 23, 2024 0.6151 0.6400 0.5320 0.5500 2,154,661 -0.04(-6.67%)
May 22, 2024 0.6000 0.6100 0.5200 0.5893 982,811 -0.01(-1.55%)
May 21, 2024 0.6300 0.6300 0.5651 0.5986 555,003 -0.00(-0.23%)
May 20, 2024 0.6400 0.7000 0.5900 0.6000 360,006 -0.04(-5.84%)
May 17, 2024 0.6500 0.6600 0.6000 0.6372 471,808 +0.02(+2.51%)
May 16, 2024 0.7000 0.7300 0.6213 0.6216 1,440,615 -0.03(-3.93%)
May 15, 2024 0.7200 0.7423 0.6100 0.6470 695,175 -0.06(-9.00%)
May 14, 2024 0.7029 0.7352 0.7000 0.7110 247,731 +0.01(+1.27%)
May 13, 2024 0.8370 0.8400 0.6800 0.7021 704,228 -0.14(-16.71%)
May 10, 2024 0.9100 0.9200 0.8000 0.8430 421,506 -0.04(-4.03%)
May 09, 2024 0.8200 0.9500 0.8000 0.8784 534,993 +0.10(+12.62%)
May 08, 2024 0.7400 0.8610 0.7400 0.7800 583,110 +0.05(+6.27%)
May 07, 2024 0.8300 0.8700 0.6802 0.7340 846,168 -0.12(-13.75%)
May 06, 2024 0.9500 0.9900 0.8122 0.8510 562,777 -0.04(-4.93%)
May 03, 2024 0.9200 1.080 0.8303 0.8951 1,634,294 +0.02(+1.72%)
May 02, 2024 0.8600 0.8900 0.7215 0.8800 475,563 +0.08(+10.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.