• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Worksport Ltd (NQ: WKSP )

    0.8700 +0.0413 (+4.98%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 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 (%)
    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%)
    Oct 01, 2024 0.4220 0.4220 0.4002 0.4032 161,187 -0.02(-5.57%)
    Sep 30, 2024 0.4240 0.4500 0.4050 0.4270 346,972 +0.01(+1.69%)
    Sep 27, 2024 0.4263 0.4298 0.4120 0.4199 85,615 +0.00(+0.91%)
    Sep 26, 2024 0.4299 0.4333 0.4130 0.4161 109,420 -0.01(-2.02%)
    Sep 25, 2024 0.4381 0.4500 0.4200 0.4247 169,615 -0.00(-0.72%)
    Sep 24, 2024 0.4393 0.4585 0.4278 0.4278 166,946 -0.00(-0.35%)
    Sep 23, 2024 0.4786 0.4798 0.4293 0.4293 156,267 -0.02(-4.60%)
    Sep 20, 2024 0.4655 0.4787 0.4436 0.4500 317,635 -0.01(-2.34%)
    Sep 19, 2024 0.4650 0.5100 0.4380 0.4608 1,019,265 +0.04(+9.71%)
    Sep 18, 2024 0.4500 0.4598 0.4200 0.4200 118,238 -0.03(-5.96%)
    Sep 17, 2024 0.4500 0.4576 0.4400 0.4466 223,419 -0.01(-1.15%)
    Sep 16, 2024 0.4600 0.4698 0.4055 0.4518 381,527 -0.01(-2.08%)
    Sep 13, 2024 0.5000 0.5000 0.4333 0.4614 459,881 -0.02(-3.47%)
    Sep 12, 2024 0.5100 0.5250 0.4370 0.4780 774,013 -0.01(-2.96%)
    Sep 11, 2024 0.5290 0.5800 0.4625 0.4926 1,090,568 -0.02(-3.34%)
    Sep 10, 2024 0.5000 0.5259 0.4811 0.5096 178,933 +0.02(+3.60%)
    Sep 09, 2024 0.5390 0.5390 0.3900 0.4919 1,088,287 -0.05(-8.57%)
    Sep 06, 2024 0.5700 0.5801 0.5200 0.5380 228,034 -0.02(-3.64%)
    Sep 05, 2024 0.5798 0.5818 0.5409 0.5583 84,345 +0.00(+0.16%)
    Sep 04, 2024 0.5900 0.6230 0.5520 0.5574 210,505 -0.03(-5.45%)
    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.