Worksport Ltd (WKSP)
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 | -0.158 | -16.4583333333 | 0.96 | 1.2 | 0.83118 | 2117393 | 0.99398356 | CS |
| 4 | -0.258 | -24.3396226415 | 1.06 | 1.2 | 0.7801 | 1951374 | 0.94140282 | CS |
| 12 | 0.102 | 14.5714285714 | 0.7 | 1.2 | 0.4694 | 1822264 | 0.82928184 | CS |
| 26 | -0.008 | -0.987654320988 | 0.81 | 1.2 | 0.3874 | 987826 | 0.78397491 | CS |
| 52 | -0.508 | -38.7786259542 | 1.31 | 1.54 | 0.36 | 677687 | 0.77128666 | CS |
| 156 | -1.708 | -68.0478087649 | 2.51 | 4.33 | 0.36 | 307873 | 1.16587851 | CS |
| 260 | -3.648 | -81.9775280899 | 4.45 | 9.09 | 0.36 | 330379 | 2.04088642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.877 | -0.0326 | -3.58 | 0.9 | 0.94 | 0.8548 | 1053519 |
| 1736379300 | 0.9096 | -0.0813 | -8.20 | 0.9689 | 0.983899 | 0.88 | 1733839 |
| 1736292900 | 0.9909 | -0.0691 | -6.52 | 1.07 | 1.11 | 0.98 | 1527750 |
| 1736206500 | 1.06 | 0.1 | 10.02 | 0.96 | 1.2 | 0.96 | 4154463 |
| 1735947300 | 0.9635 | 0.0007 | 0.07 | 0.94 | 1.04 | 0.94 | 1315518 |
| 1735860900 | 0.9628 | 0.0428 | 4.65 | 0.94 | 0.97 | 0.8506 | 1475614 |
| 1735688100 | 0.92 | -0.08 | -8.00 | 1.03 | 1.0599 | 0.9 | 1346705 |
| 1735601700 | 1 | 0.08 | 8.70 | 0.936 | 1.1 | 0.936 | 3687462 |
| 1735342500 | 0.92 | 0.0239 | 2.67 | 0.94 | 1.03 | 0.9071 | 1477038 |
| 1735256100 | 0.8961 | 0.0601 | 7.19 | 0.86 | 0.929099 | 0.83 | 1481836 |
| 1735077840 | 0.836 | 0.0305 | 3.79 | 0.8 | 0.84 | 0.7801 | 627778 |
| 1734996900 | 0.8055 | -0.0291 | -3.49 | 0.8762 | 0.91 | 0.8 | 1231790 |
| 1734737700 | 0.8346 | 0.0085001 | 1.03 | 0.8 | 0.8579 | 0.79 | 1287484 |
| 1734651300 | 0.8260999 | -0.0154 | -1.83 | 0.9046 | 0.905468 | 0.8199999 | 1781812 |
| 1734564900 | 0.8415 | -0.1465 | -14.83 | 0.9782 | 0.999999 | 0.83 | 3294268 |
| 1734478500 | 0.988 | -0.012 | -1.20 | 1.01 | 1.09 | 0.95 | 1887525 |
| 1734392100 | 1 | -0.06 | -5.66 | 1.06 | 1.08 | 0.9101 | 3808960 |
| 1734132900 | 1.06 | 0.17 | 19.11 | 0.881 | 1.11 | 0.88 | 5097985 |
| 1734046500 | 0.8899 | 0.0049 | 0.55 | 0.89 | 0.93629 | 0.8408 | 1840945 |
| 1733960100 | 0.885 | 0.0497 | 5.95 | 0.85 | 0.949 | 0.841 | 2953446 |
| 1733873700 | 0.8353 | -0.0465 | -5.27 | 0.88 | 0.89 | 0.78 | 3395434 |
| 1733787300 | 0.8818 | 0.1108 | 14.37 | 0.8953 | 0.9453 | 0.81 | 8327075 |
| 1733528100 | 0.771 | 0.1081 | 16.31 | 0.71 | 0.808 | 0.6899999 | 9675143 |
| 1733441700 | 0.6629 | 0.0399 | 6.40 | 0.67 | 0.7549 | 0.624 | 6825149 |
| 1733355300 | 0.623 | 0.0246 | 4.11 | 0.6 | 0.649 | 0.5608 | 718120 |
| 1733268900 | 0.5984 | 0.0113 | 1.92 | 0.58 | 0.5998 | 0.575 | 218055 |
| 1733182500 | 0.5871 | -0.0151 | -2.51 | 0.6062 | 0.6249 | 0.5755 | 351369 |
| 1732917840 | 0.6022 | 0.0147 | 2.50 | 0.5784 | 0.62 | 0.5699999 | 320211 |
| 1732750500 | 0.5875 | -0.0226 | -3.70 | 0.6202 | 0.627899 | 0.5715 | 481635 |
| 1732664100 | 0.6101 | 0.0028001 | 0.46 | 0.618 | 0.64 | 0.59 | 342077 |
| 1732577700 | 0.6072999 | -0.0317 | -4.96 | 0.64 | 0.65 | 0.5601 | 971046 |
| 1732318500 | 0.639 | 0.059 | 10.17 | 0.6283 | 0.6669 | 0.6095 | 1231436 |
| 1732232100 | 0.58 | 0.0801 | 16.02 | 0.56 | 0.65 | 0.5301 | 4244478 |
| 1732145700 | 0.4999 | -0.0212 | -4.07 | 0.51 | 0.5699999 | 0.4694 | 1568503 |
| 1732059300 | 0.5211 | -0.0989 | -15.95 | 0.636 | 0.6452 | 0.47 | 1921937 |
| 1731972900 | 0.62 | -0.0462 | -6.93 | 0.6687 | 0.67 | 0.6 | 821412 |
| 1731713700 | 0.6662 | -0.0665 | -9.08 | 0.66 | 0.7398 | 0.65 | 710332 |
| 1731627300 | 0.7327 | -0.1373 | -15.78 | 0.86 | 0.8957 | 0.7 | 2320531 |
| 1731540900 | 0.87 | 0.0413 | 4.98 | 0.84 | 0.94 | 0.828 | 9420372 |
| 1731454500 | 0.8287 | 0.0249 | 3.10 | 0.7962 | 0.855 | 0.78 | 458043 |
| 1731368100 | 0.8038 | 0.0399 | 5.22 | 0.777 | 0.83 | 0.75 | 305948 |
| 1731108900 | 0.7639 | 0.0299 | 4.07 | 0.75 | 0.77 | 0.7088 | 209262 |
| 1731022500 | 0.734 | 0.0523 | 7.67 | 0.66 | 0.779 | 0.66 | 408628 |
| 1730936100 | 0.6817 | -0.0084 | -1.22 | 0.6529 | 0.7 | 0.6511 | 234443 |
| 1730849700 | 0.6901 | 0.0027 | 0.39 | 0.6851 | 0.714799 | 0.6556 | 132762 |
| 1730763300 | 0.6874 | -0.0117 | -1.67 | 0.7 | 0.7109 | 0.6702 | 109452 |
| 1730500500 | 0.6991 | -0.0389 | -5.27 | 0.73 | 0.742 | 0.642 | 239941 |
| 1730414100 | 0.738 | 0.003 | 0.41 | 0.7462 | 0.7826 | 0.7 | 390878 |
| 1730327700 | 0.735 | -0.0478 | -6.11 | 0.77 | 0.7795 | 0.72 | 218671 |
| 1730241300 | 0.7828 | -0.0103 | -1.30 | 0.8 | 0.8189 | 0.7413999 | 549364 |
| 1730154900 | 0.7931 | 0.0591 | 8.05 | 0.75 | 0.7931 | 0.725 | 215255 |
| 1729895700 | 0.734 | -0.0397 | -5.13 | 0.78 | 0.79 | 0.711 | 213412 |
| 1729809300 | 0.7737 | 0.0643 | 9.06 | 0.721 | 0.8096989 | 0.721 | 287131 |
| 1729722900 | 0.7094 | -0.0403 | -5.38 | 0.745 | 0.745 | 0.6601 | 511870 |
| 1729636500 | 0.7497 | -0.0603 | -7.44 | 0.839 | 0.859 | 0.7 | 522161 |
| 1729550100 | 0.81 | 0.1 | 14.08 | 0.7 | 0.85 | 0.661091 | 700318 |
| 1729290900 | 0.71 | 0.1601 | 29.11 | 0.537 | 0.7299 | 0.5311 | 619358 |
| 1729204500 | 0.5499 | -0.0091 | -1.63 | 0.56 | 0.5699999 | 0.5207 | 316733 |
| 1729118100 | 0.559 | 0.033 | 6.27 | 0.53 | 0.5699999 | 0.53 | 140758 |
| 1729031700 | 0.526 | 0.0079 | 1.52 | 0.5256999 | 0.543161 | 0.5181 | 78805 |
| 1728945300 | 0.5181 | -0.037 | -6.67 | 0.54 | 0.55 | 0.5151 | 198937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
