
GreenPower Motor Company Inc (GP)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0236 | 5.82716049383 | 0.405 | 0.441 | 0.3765 | 76080 | 0.4195184 | CS |
4 | 0.0259 | 6.43158678917 | 0.4027 | 0.441 | 0.3645 | 79468 | 0.40236227 | CS |
12 | -0.0014 | -0.325581395349 | 0.43 | 0.5145 | 0.3645 | 63130 | 0.42291814 | CS |
26 | -0.5114 | -54.4042553191 | 0.94 | 0.97 | 0.3645 | 86533 | 0.56269787 | CS |
52 | -0.8314 | -65.9841269841 | 1.26 | 1.88 | 0.3645 | 143766 | 0.95886895 | CS |
156 | -2.9414 | -87.2818991098 | 3.37 | 6.05 | 0.3645 | 169230 | 2.98506397 | CS |
260 | -21.9014 | -98.0806090461 | 22.33 | 34.45 | 0.3645 | 260130 | 12.41772069 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752532500 | 0.4286 | 0.0018 | 0.42 | 0.4046 | 0.437 | 0.4 | 98209 |
1752273300 | 0.4268 | 0.0068 | 1.62 | 0.42 | 0.441 | 0.42 | 45230 |
1752186900 | 0.42 | -0.005 | -1.18 | 0.43 | 0.4325 | 0.4099999 | 111161 |
1752100500 | 0.425 | 0.01 | 2.41 | 0.4089999 | 0.4298 | 0.405 | 51522 |
1752014100 | 0.415 | -0.0025 | -0.60 | 0.4 | 0.4152 | 0.3765 | 126862 |
1751927700 | 0.4175 | 0.0158 | 3.93 | 0.405 | 0.42 | 0.39 | 44333 |
1751576640 | 0.4017 | 0.0017 | 0.42 | 0.4001 | 0.4298 | 0.3919 | 123187 |
1751495700 | 0.4 | 0.0145 | 3.76 | 0.383 | 0.4 | 0.3645 | 109746 |
1751409300 | 0.3855 | -0.0145 | -3.63 | 0.3972 | 0.4 | 0.38 | 46770 |
1751322900 | 0.4 | 0.0005 | 0.13 | 0.4099999 | 0.4099999 | 0.381 | 67558 |
1751063700 | 0.3995 | 0.0194 | 5.10 | 0.4 | 0.405 | 0.3801 | 167148 |
1750977300 | 0.3801 | -0.0029 | -0.76 | 0.39 | 0.39 | 0.3703 | 87823 |
1750890900 | 0.383 | -0.0009 | -0.23 | 0.39 | 0.39 | 0.3775 | 45982 |
1750804500 | 0.3839 | -0.008 | -2.04 | 0.4 | 0.4 | 0.3812 | 58366 |
1750718100 | 0.3919 | -0.0061 | -1.53 | 0.4 | 0.4025 | 0.3805 | 55812 |
1750458900 | 0.398 | -0.009599 | -2.36 | 0.4189 | 0.437 | 0.3929 | 34134 |
1750286100 | 0.407599 | 0.006599 | 1.65 | 0.4019 | 0.42 | 0.3906 | 80842 |
1750199700 | 0.401 | 0.004 | 1.01 | 0.4 | 0.4099999 | 0.3971 | 95568 |
1750113300 | 0.397 | -0.0106 | -2.60 | 0.4027 | 0.4099 | 0.396 | 71318 |
1749854100 | 0.4076 | -0.0247 | -5.71 | 0.427 | 0.427 | 0.3963999 | 192640 |
1749767700 | 0.4323 | 0.0073 | 1.72 | 0.43 | 0.4327 | 0.42 | 62220 |
1749681300 | 0.425 | -0.005 | -1.16 | 0.421 | 0.441 | 0.421 | 54191 |
1749594900 | 0.43 | 0.0045 | 1.06 | 0.47 | 0.47 | 0.4231 | 48064 |
1749508500 | 0.4255 | -0.0045 | -1.05 | 0.44 | 0.444 | 0.4231 | 31066 |
1749249300 | 0.43 | -0.0085 | -1.94 | 0.4385 | 0.4499 | 0.4212 | 59409 |
1749162900 | 0.4385 | 0.0164 | 3.89 | 0.432 | 0.44 | 0.421 | 47124 |
1749076500 | 0.4221 | -0.003 | -0.71 | 0.4449 | 0.45 | 0.42 | 65149 |
1748990100 | 0.4251 | -0.0048 | -1.12 | 0.43 | 0.4364 | 0.42 | 40028 |
1748903700 | 0.4299 | 0.0049 | 1.15 | 0.44 | 0.4599 | 0.42 | 55146 |
1748644500 | 0.425 | -0.0042 | -0.98 | 0.436 | 0.45 | 0.425 | 36123 |
1748558100 | 0.4292 | -0.0084 | -1.92 | 0.447 | 0.4899 | 0.4254 | 264564 |
1748471700 | 0.4376 | -0.0036 | -0.82 | 0.447 | 0.447 | 0.42 | 49593 |
1748385300 | 0.4412 | -0.0087 | -1.93 | 0.439 | 0.45 | 0.4276 | 78519 |
1748039700 | 0.4499 | -0.0001 | -0.02 | 0.456 | 0.456 | 0.4301 | 29138 |
1747953300 | 0.45 | 0 | 0.00 | 0.4585 | 0.4655 | 0.4392 | 26256 |
1747866900 | 0.45 | -0.01 | -2.17 | 0.4607 | 0.4724 | 0.45 | 28092 |
1747780500 | 0.46 | -0.005 | -1.08 | 0.47 | 0.47 | 0.455 | 28438 |
1747694100 | 0.465 | 0.0051 | 1.11 | 0.46 | 0.49 | 0.4599 | 27908 |
1747434900 | 0.4599 | 0.01 | 2.22 | 0.45 | 0.49 | 0.45 | 112835 |
1747348500 | 0.4499 | 0.0089 | 2.02 | 0.4964 | 0.4964 | 0.4421 | 67255 |
1747262100 | 0.441 | -0.019 | -4.13 | 0.5145 | 0.5145 | 0.44 | 126617 |
1747175700 | 0.46 | 0.0174 | 3.93 | 0.48 | 0.48 | 0.4468 | 75528 |
1747089300 | 0.4426 | 0.0076 | 1.75 | 0.45 | 0.4569 | 0.44 | 61283 |
1746830100 | 0.435 | -0.010051 | -2.26 | 0.44 | 0.45 | 0.4127 | 99895 |
1746743700 | 0.445051 | -0.004949 | -1.10 | 0.457 | 0.457 | 0.4301 | 22315 |
1746657300 | 0.45 | 0.016 | 3.69 | 0.4699 | 0.4699 | 0.4333 | 11459 |
1746570900 | 0.434 | -0.016 | -3.56 | 0.43 | 0.4531 | 0.43 | 22236 |
1746484500 | 0.45 | 0 | 0.00 | 0.4692 | 0.47 | 0.4465 | 31057 |
1746225300 | 0.45 | -0.0098 | -2.13 | 0.45 | 0.46 | 0.4324 | 45973 |
1746138900 | 0.4598 | 0.0098 | 2.18 | 0.46 | 0.47 | 0.4302 | 54984 |
1746052500 | 0.45 | 0.0098 | 2.23 | 0.431 | 0.4502 | 0.4207 | 33074 |
1745966100 | 0.4402 | 0.0002 | 0.05 | 0.44 | 0.45 | 0.43 | 27878 |
1745879700 | 0.44 | 0.002 | 0.46 | 0.44 | 0.45 | 0.4202 | 15721 |
1745620500 | 0.438 | -0.002 | -0.45 | 0.44 | 0.447 | 0.42 | 17631 |
1745534100 | 0.44 | 0.007 | 1.62 | 0.457 | 0.46 | 0.44 | 21007 |
1745447700 | 0.433 | 0.013 | 3.10 | 0.4375 | 0.45 | 0.42 | 48313 |
1745361300 | 0.42 | 0 | 0.00 | 0.4422 | 0.45 | 0.42 | 35576 |
1745274900 | 0.42 | -0.018 | -4.11 | 0.43 | 0.4455 | 0.42 | 13495 |
1744929300 | 0.438 | 0.007 | 1.62 | 0.44 | 0.45 | 0.426 | 8405 |
1744842900 | 0.431 | -0.0117 | -2.64 | 0.447 | 0.447 | 0.4301 | 18172 |
1744756500 | 0.4427 | 0.0167 | 3.92 | 0.478 | 0.48 | 0.4312 | 82307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.