GreenPower Motor Company Inc (GPV)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -7.78443113772 | 1.67 | 1.71 | 1.52 | 8626 | 1.59942152 | CS |
| 4 | 0.07 | 4.7619047619 | 1.47 | 1.83 | 1.35 | 11309 | 1.63798944 | CS |
| 12 | -1 | -39.3700787402 | 2.54 | 2.6 | 1.35 | 11397 | 1.73760628 | CS |
| 26 | -2.31 | -60 | 3.85 | 3.9 | 1.35 | 8838 | 2.20236297 | CS |
| 52 | -4.25 | -73.402417962 | 5.79 | 6.18 | 1.35 | 8673 | 3.40319861 | CS |
| 156 | -20.97 | -93.1585961795 | 22.51 | 23.05 | 1.35 | 19952 | 7.54838883 | CS |
| 260 | 0.95 | 161.016949153 | 0.59 | 43.62 | 0.165 | 70675 | 7.1411862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 1.53 | -0.05 | -3.16 | 1.57 | 1.57 | 1.53 | 1901 |
| 1721338800 | 1.58 | 0 | 0.00 | 1.61 | 1.6299999 | 1.55 | 11031 |
| 1721252400 | 1.58 | -0.12 | -7.06 | 1.66 | 1.66 | 1.55 | 17325 |
| 1721166000 | 1.7 | 0.02 | 1.19 | 1.68 | 1.71 | 1.67 | 2766 |
| 1721079600 | 1.68 | -0.03 | -1.75 | 1.67 | 1.71 | 1.66 | 3382 |
| 1720820400 | 1.71 | 0.05 | 3.01 | 1.7 | 1.72 | 1.67 | 5535 |
| 1720734000 | 1.66 | 0.03 | 1.84 | 1.6 | 1.66 | 1.6 | 670 |
| 1720647600 | 1.6299999 | -0.07 | -4.12 | 1.7 | 1.7 | 1.62 | 8200 |
| 1720561200 | 1.7 | -0.13 | -7.10 | 1.81 | 1.81 | 1.65 | 5200 |
| 1720474800 | 1.83 | 0.3 | 19.61 | 1.51 | 1.83 | 1.51 | 62520 |
| 1720215600 | 1.53 | -0.11 | -6.71 | 1.67 | 1.67 | 1.51 | 18184 |
| 1720129200 | 1.6399999 | 0.1 | 6.49 | 1.55 | 1.66 | 1.55 | 14040 |
| 1720042800 | 1.54 | 0.16 | 11.59 | 1.41 | 1.55 | 1.3899999 | 24834 |
| 1719956400 | 1.3799999 | -0.07 | -4.83 | 1.45 | 1.45 | 1.3799999 | 6902 |
| 1719610800 | 1.45 | 0.05 | 3.57 | 1.375 | 1.45 | 1.375 | 5493 |
| 1719524400 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.41 | 1.3799999 | 3429 |
| 1719438000 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.35 | 3810 |
| 1719351600 | 1.4 | -0.02 | -1.41 | 1.45 | 1.45 | 1.4 | 4691 |
| 1719265200 | 1.42 | -0.06 | -4.05 | 1.47 | 1.47 | 1.41 | 5543 |
| 1719006000 | 1.48 | 0.04 | 2.78 | 1.46 | 1.48 | 1.4 | 8239 |
| 1718919600 | 1.44 | -0.06 | -4.00 | 1.49 | 1.5 | 1.43 | 8805 |
| 1718833200 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5 | 1.49 | 3400 |
| 1718746800 | 1.53 | 0.01 | 0.66 | 1.55 | 1.57 | 1.5 | 2678 |
| 1718660400 | 1.52 | 0 | 0.00 | 1.52 | 1.54 | 1.5 | 12306 |
| 1718401200 | 1.52 | -0.04 | -2.56 | 1.51 | 1.55 | 1.51 | 4423 |
| 1718314800 | 1.56 | -0.04 | -2.50 | 1.6299999 | 1.6299999 | 1.56 | 4419 |
| 1718228400 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.65 | 1.6 | 15016 |
| 1718142000 | 1.61 | 0.04 | 2.55 | 1.51 | 1.61 | 1.51 | 1527 |
| 1718055600 | 1.57 | -0.05 | -3.09 | 1.62 | 1.68 | 1.55 | 11555 |
| 1717796400 | 1.62 | 0.04 | 2.53 | 1.58 | 1.62 | 1.58 | 1355 |
| 1717710000 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6399999 | 1.58 | 12856 |
| 1717623600 | 1.56 | -0.01 | -0.64 | 1.55 | 1.61 | 1.55 | 3150 |
| 1717537200 | 1.57 | -0.03 | -1.88 | 1.55 | 1.62 | 1.55 | 3280 |
| 1717450800 | 1.6 | 0 | 0.00 | 1.68 | 1.68 | 1.6 | 1850 |
| 1717191600 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.6 | 5650 |
| 1717105200 | 1.66 | 0.06 | 3.75 | 1.66 | 1.66 | 1.66 | 100 |
| 1717018800 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.6 | 3380 |
| 1716932400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.72 | 1.65 | 7239 |
| 1716846000 | 1.7 | -0.02 | -1.16 | 1.68 | 1.7 | 1.68 | 294 |
| 1716586800 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.69 | 14431 |
| 1716500400 | 1.7 | -0.09 | -5.03 | 1.72 | 1.75 | 1.7 | 5060 |
| 1716414000 | 1.79 | 0.09 | 5.29 | 1.74 | 1.79 | 1.74 | 8610 |
| 1716327600 | 1.7 | -0.12 | -6.59 | 1.7 | 1.75 | 1.6 | 22317 |
| 1715982000 | 1.82 | -0.03 | -1.62 | 1.85 | 1.93 | 1.82 | 3697 |
| 1715895600 | 1.85 | 0.07 | 3.93 | 1.79 | 1.91 | 1.74 | 11946 |
| 1715809200 | 1.78 | -0.02 | -1.11 | 1.74 | 1.86 | 1.74 | 2178 |
| 1715722800 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.78 | 5787 |
| 1715636400 | 1.8 | 0.08 | 4.65 | 1.82 | 1.82 | 1.75 | 8667 |
| 1715377200 | 1.72 | -0.1 | -5.49 | 1.78 | 1.78 | 1.65 | 63023 |
| 1715290800 | 1.82 | 0 | 0.00 | 1.96 | 1.96 | 1.82 | 34217 |
| 1715204400 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.8 | 51594 |
| 1715118000 | 1.9 | -0.58 | -23.39 | 1.94 | 1.95 | 1.6299999 | 76480 |
| 1715031600 | 2.48 | 0.01 | 0.40 | 2.5 | 2.5 | 2.48 | 3483 |
| 1714772400 | 2.47 | -0.01 | -0.40 | 2.4 | 2.47 | 2.4 | 1244 |
| 1714686000 | 2.48 | 0.01 | 0.40 | 2.45 | 2.49 | 2.45 | 7527 |
| 1714599600 | 2.47 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 4032 |
| 1714513200 | 2.5 | -0.04 | -1.57 | 2.6 | 2.6 | 2.47 | 2426 |
| 1714426800 | 2.54 | 0.11 | 4.53 | 2.54 | 2.56 | 2.5299999 | 7855 |
| 1714167600 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1714081200 | 2.43 | -0.12 | -4.71 | 2.54 | 2.54 | 2.43 | 2560 |
| 1713994800 | 2.55 | -0.01 | -0.39 | 2.55 | 2.59 | 2.49 | 4285 |
| 1713908400 | 2.56 | 0.22 | 9.40 | 2.38 | 2.56 | 2.38 | 13470 |
| 1713822000 | 2.34 | -0.04 | -1.68 | 2.37 | 2.37 | 2.32 | 1679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
