GreenPower Motor Company Inc (GP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.877192982456 | 1.14 | 1.23 | 1.09 | 47648 | 1.14412121 | CS |
| 4 | 0.07 | 6.60377358491 | 1.06 | 1.34 | 1 | 76783 | 1.18201306 | CS |
| 12 | -0.72 | -38.9189189189 | 1.85 | 1.908 | 0.98 | 84140 | 1.2528138 | CS |
| 26 | -1.55 | -57.8358208955 | 2.68 | 2.93 | 0.98 | 62550 | 1.60140497 | CS |
| 52 | -2.77 | -71.0256410256 | 3.9 | 4.64 | 0.98 | 63846 | 2.5325346 | CS |
| 156 | -16.3 | -93.5169248422 | 17.43 | 18.3 | 0.98 | 173900 | 5.24509287 | CS |
| 260 | -21.2 | -94.9395432154 | 22.33 | 34.45 | 0.98 | 284717 | 13.76166537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.11 | 0.02 | 1.83 | 1.11 | 1.1119 | 1.09 | 27289 |
| 1721946900 | 1.09 | -0.07 | -5.63 | 1.1399999 | 1.15 | 1.09 | 61671 |
| 1721860500 | 1.155 | -0.04 | -3.67 | 1.2 | 1.23 | 1.152 | 46567 |
| 1721774100 | 1.199 | 0.07 | 6.58 | 1.1299999 | 1.2 | 1.1299999 | 74270 |
| 1721687700 | 1.125 | 0.01 | 0.49 | 1.12 | 1.1299999 | 1.1 | 23174 |
| 1721428500 | 1.1195 | -0.03 | -2.65 | 1.1399999 | 1.1696 | 1.1116 | 32558 |
| 1721342100 | 1.15 | -0.01 | -0.86 | 1.17 | 1.18 | 1.11 | 47579 |
| 1721255700 | 1.16 | -0.08 | -6.45 | 1.24 | 1.24 | 1.1299999 | 78789 |
| 1721169300 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.1901 | 34003 |
| 1721082900 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.2 | 40656 |
| 1720823700 | 1.26 | 0.03 | 2.44 | 1.22 | 1.26 | 1.21 | 79160 |
| 1720737300 | 1.23 | 0.04 | 3.22 | 1.24 | 1.24 | 1.15 | 103622 |
| 1720650900 | 1.1916 | -0.05 | -3.90 | 1.24 | 1.25 | 1.17 | 62311 |
| 1720564500 | 1.24 | -0.05 | -3.88 | 1.3 | 1.3 | 1.17 | 135634 |
| 1720478100 | 1.29 | 0.17 | 15.18 | 1.12 | 1.34 | 1.12 | 216587 |
| 1720218900 | 1.12 | 0.07 | 6.16 | 1.18 | 1.22 | 1.09 | 200543 |
| 1720040640 | 1.055 | 0.04 | 4.46 | 1.01 | 1.0599 | 1.01 | 33638 |
| 1719959700 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0797 | 1 | 56997 |
| 1719873300 | 1.04 | 0.01 | 0.97 | 1.06 | 1.1 | 1.02 | 54327 |
| 1719614100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719527700 | 1.03 | 0.04 | 4.03 | 1 | 1.03 | 1 | 19551 |
| 1719441300 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.01 | 0.98 | 60433 |
| 1719354900 | 1.01 | -0.06 | -5.16 | 1.04 | 1.06 | 1.01 | 42641 |
| 1719268500 | 1.065 | 0.04 | 4.41 | 1.03 | 1.08 | 1.03 | 32661 |
| 1719009300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0705 | 1.01 | 52925 |
| 1718922900 | 1.07 | -0.04 | -3.60 | 1.1 | 1.11 | 1.06 | 61948 |
| 1718750100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1399999 | 1.07 | 30312 |
| 1718663700 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1299999 | 1.07 | 46785 |
| 1718404500 | 1.1399999 | -0.03 | -2.56 | 1.11 | 1.15 | 1.1 | 17476 |
| 1718318100 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2 | 1.1202 | 31102 |
| 1718231700 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.2 | 1.1299999 | 80819 |
| 1718145300 | 1.16 | 0.04 | 4.04 | 1.11 | 1.1899 | 1.0701 | 94581 |
| 1718058900 | 1.115 | -0.08 | -6.85 | 1.1399999 | 1.19 | 1.1 | 50200 |
| 1717799700 | 1.197 | 0.05 | 4.09 | 1.1399999 | 1.2 | 1.1299999 | 53146 |
| 1717713300 | 1.15 | 0 | 0.00 | 1.1299999 | 1.21 | 1.1299999 | 67343 |
| 1717626900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.18 | 1.11 | 58200 |
| 1717540500 | 1.1399999 | -0.05 | -4.20 | 1.16 | 1.18 | 1.1298999 | 66120 |
| 1717454100 | 1.19 | 0.01 | 0.85 | 1.21 | 1.22 | 1.15 | 24466 |
| 1717194900 | 1.18 | -0.02 | -1.58 | 1.2 | 1.2 | 1.06 | 65364 |
| 1717108500 | 1.199 | -0 | -0.08 | 1.21 | 1.2387999 | 1.17 | 35073 |
| 1717022100 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.16 | 53792 |
| 1716935700 | 1.22 | -0.02 | -1.61 | 1.27 | 1.27 | 1.19 | 68020 |
| 1716590100 | 1.24 | 0.02 | 1.64 | 1.26 | 1.27 | 1.22 | 71884 |
| 1716503700 | 1.22 | -0.04 | -3.17 | 1.26 | 1.29 | 1.22 | 65947 |
| 1716417300 | 1.26 | -0.03 | -2.33 | 1.27 | 1.3 | 1.2374 | 40175 |
| 1716330900 | 1.29 | 0.03 | 2.38 | 1.25 | 1.3 | 1.17 | 72736 |
| 1716244500 | 1.26 | -0.08 | -5.97 | 1.31 | 1.34 | 1.245 | 113192 |
| 1715985300 | 1.34 | -0.03 | -2.19 | 1.3899999 | 1.3899999 | 1.33 | 34785 |
| 1715898900 | 1.37 | 0.06 | 4.18 | 1.32 | 1.3799999 | 1.3 | 177171 |
| 1715812500 | 1.315 | -0.03 | -1.87 | 1.32 | 1.35 | 1.3 | 62812 |
| 1715726100 | 1.34 | 0.05 | 3.88 | 1.31 | 1.3499 | 1.3 | 54037 |
| 1715639700 | 1.29 | 0.02 | 1.57 | 1.37 | 1.37 | 1.27 | 64310 |
| 1715380500 | 1.27 | -0.1 | -7.30 | 1.32 | 1.37 | 1.2 | 192468 |
| 1715294100 | 1.37 | 0.05 | 3.79 | 1.4 | 1.4 | 1.3 | 114144 |
| 1715207700 | 1.32 | -0.06 | -4.35 | 1.3899999 | 1.3899999 | 1.27 | 115776 |
| 1715121300 | 1.3799999 | -0.44 | -24.18 | 1.3899999 | 1.4399 | 1.18 | 938118 |
| 1715034900 | 1.82 | 0.03 | 1.68 | 1.9 | 1.908 | 1.7896 | 74341 |
| 1714775700 | 1.79 | -0.02 | -1.10 | 1.85 | 1.85 | 1.75 | 24894 |
| 1714689300 | 1.81 | 0.03 | 1.69 | 1.8 | 1.86 | 1.79 | 15191 |
| 1714602900 | 1.78 | -0.08 | -4.30 | 1.82 | 1.8849 | 1.77 | 20479 |
| 1714516500 | 1.86 | 0 | 0.00 | 1.83 | 1.88 | 1.81 | 24141 |
| 1714430100 | 1.86 | 0.03 | 1.64 | 1.87 | 1.89 | 1.82 | 15982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
