Greenpower Motor Company Inc (TSV: GPV )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.160 5.400 5.050 5.150 26,893 +0.00(+0.00%)
Feb 02, 2023 4.890 5.240 4.890 5.150 44,162 +0.26(+5.32%)
Feb 01, 2023 4.940 4.940 4.620 4.890 18,145 +0.01(+0.20%)
Jan 31, 2023 4.790 4.970 4.720 4.880 22,580 +0.18(+3.83%)
Jan 30, 2023 4.940 4.940 4.660 4.700 21,461 -0.07(-1.47%)
Jan 27, 2023 4.710 5.000 4.600 4.770 19,752 +0.07(+1.49%)
Jan 26, 2023 4.780 4.780 4.620 4.700 15,149 +0.08(+1.73%)
Jan 25, 2023 4.820 4.820 4.400 4.620 35,454 -0.24(-4.94%)
Jan 24, 2023 5.280 5.280 4.850 4.860 31,672 -0.32(-6.18%)
Jan 23, 2023 4.940 5.220 4.900 5.180 38,636 +0.44(+9.28%)
Jan 20, 2023 4.670 4.820 4.670 4.740 29,350 +0.05(+1.07%)
Jan 19, 2023 4.780 4.970 4.630 4.690 31,522 -0.35(-6.94%)
Jan 18, 2023 5.380 5.610 4.640 5.040 84,133 -0.20(-3.82%)
Jan 17, 2023 4.720 5.600 4.600 5.240 149,646 +0.70(+15.42%)
Jan 16, 2023 4.240 4.870 4.150 4.540 96,911 +0.34(+8.10%)
Jan 13, 2023 3.560 4.200 3.500 4.200 75,374 +0.56(+15.38%)
Jan 12, 2023 3.770 3.780 3.530 3.640 42,257 +0.03(+0.83%)
Jan 11, 2023 3.050 3.700 3.050 3.610 72,882 +0.58(+19.14%)
Jan 10, 2023 2.870 3.090 2.720 3.030 32,479 +0.26(+9.39%)
Jan 09, 2023 2.430 2.800 2.430 2.770 28,773 +0.34(+13.99%)
Jan 06, 2023 2.420 2.430 2.390 2.430 3,477 +0.00(+0.00%)
Jan 05, 2023 2.540 2.540 2.420 2.430 7,037 -0.08(-3.19%)
Jan 04, 2023 2.430 2.520 2.390 2.510 8,014 +0.09(+3.72%)
Jan 03, 2023 2.420 2.420 2.360 2.420 3,775 +0.07(+2.98%)
Dec 30, 2022 2.350 0 +0.00(+0.00%)
Dec 29, 2022 2.410 2.410 2.320 2.350 22,028 -0.02(-0.84%)
Dec 28, 2022 2.600 2.600 2.350 2.370 56,052 -0.26(-9.89%)
Dec 23, 2022 2.630 0 -0.04(-1.50%)
Dec 22, 2022 2.780 2.780 2.670 2.670 8,502 -0.13(-4.64%)
Dec 21, 2022 2.750 2.800 2.710 2.800 11,588 +0.05(+1.82%)
Dec 20, 2022 2.780 2.800 2.750 2.750 5,481 -0.05(-1.79%)
Dec 19, 2022 2.980 2.980 2.730 2.800 13,727 -0.14(-4.76%)
Dec 16, 2022 2.990 2.990 2.900 2.940 4,216 -0.05(-1.67%)
Dec 15, 2022 2.950 2.990 2.900 2.990 4,062 +0.02(+0.67%)
Dec 14, 2022 3.000 3.100 2.970 2.970 11,325 -0.03(-1.00%)
Dec 13, 2022 3.180 3.180 2.940 3.000 9,848 -0.02(-0.66%)
Dec 12, 2022 3.080 3.080 3.020 3.020 2,385 -0.03(-0.98%)
Dec 09, 2022 2.970 3.150 2.970 3.050 13,680 -0.02(-0.65%)
Dec 08, 2022 2.990 3.080 2.970 3.070 13,857 +0.05(+1.66%)
Dec 07, 2022 3.010 3.040 3.000 3.020 3,916 +0.04(+1.34%)
Dec 06, 2022 3.010 3.020 2.950 2.980 8,847 -0.06(-1.97%)
Dec 05, 2022 3.000 3.100 3.000 3.040 6,214 +0.02(+0.66%)
Dec 02, 2022 3.060 3.110 3.000 3.020 10,635 +0.00(+0.00%)
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.