Italia markets closed

GreenPower Motor Company Inc. (GP)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,7300+0,0400 (+2,37%)
Alla chiusura: 04:00PM EDT
1,7100 -0,02 (-1,16%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20241,75001,79001,69011,73001,730026.867
17 apr 20241,68001,74001,65001,72001,720017.000
16 apr 20241,64001,71001,64001,69001,690030.600
15 apr 20241,68001,70001,62001,68001,680031.800
12 apr 20241,73001,79001,65001,66001,660098.400
11 apr 20241,72501,84901,72501,77001,770053.800
10 apr 20241,69001,79001,67001,71001,7100100.400
09 apr 20241,73001,80901,67001,70001,700026.800
08 apr 20241,80001,84201,66001,73001,730061.000
05 apr 20241,78001,82001,75001,77001,770031.600
04 apr 20241,83001,90001,74001,80001,800045.500
03 apr 20241,81001,90001,81001,81001,810052.500
02 apr 20241,90001,97001,81001,86001,860035.500
01 apr 20241,95001,99501,89001,92001,920070.400
28 mar 20241,97002,08001,97001,97001,970017.700
27 mar 20242,03002,05501,99002,00002,000017.300
26 mar 20241,98002,10001,94002,02002,020026.400
25 mar 20241,93002,03301,92001,95001,950024.800
22 mar 20241,95002,00001,90501,94001,940043.700
21 mar 20241,96002,10001,94202,03002,030032.400
20 mar 20241,93002,02201,92001,98001,980052.100
19 mar 20242,04002,04001,88001,93001,930060.800
18 mar 20242,09002,11501,99002,04002,040050.400
15 mar 20242,07002,13002,04502,07002,07007.600
14 mar 20242,09002,12001,98002,05002,050076.200
13 mar 20242,10002,20002,07002,13002,130030.200
12 mar 20242,20002,23002,13002,13002,130031.600
11 mar 20242,18002,29002,18002,24002,240048.900
08 mar 20242,14002,31002,14002,20002,200046.300
07 mar 20242,23002,28702,10002,20002,200025.200
06 mar 20242,19002,29302,16002,20002,200036.500
05 mar 20242,16002,23502,15502,16002,1600116.300
04 mar 20242,31002,36702,19002,23002,230043.800
01 mar 20242,13002,25002,10802,24002,240061.800
29 feb 20242,17002,21402,13002,13002,130023.200
28 feb 20242,16002,19002,11102,13002,130031.300
27 feb 20242,00002,16002,00002,11002,110068.000
26 feb 20242,05002,12001,94002,03002,030073.200
23 feb 20242,14002,14001,98002,03002,030095.100
22 feb 20242,14002,17202,03002,11002,110059.400
21 feb 20242,20002,20002,10002,14002,140047.300
20 feb 20242,24002,34002,15002,18002,180038.100
16 feb 20242,38002,40002,22002,26002,260064.300
15 feb 20242,45002,49002,29002,35002,3500119.400
14 feb 20242,58002,60002,40002,46002,460077.500
13 feb 20242,78002,78002,52502,59002,590084.600
12 feb 20242,70002,93002,67002,85002,850056.400
09 feb 20242,65002,85002,61902,79002,790044.200
08 feb 20242,55002,70002,42802,65002,650065.000
07 feb 20242,59002,65002,55002,58002,580025.000
06 feb 20242,58002,61002,50002,58002,580042.700
05 feb 20242,65002,69702,52002,53002,530051.500
02 feb 20242,68002,71002,66002,67002,670028.100
01 feb 20242,70002,77002,66002,74002,740045.300
31 gen 20242,68002,78002,65002,66002,660034.600
30 gen 20242,76002,80002,67002,70502,705033.000
29 gen 20242,75002,83002,69002,80002,800055.300
26 gen 20242,68002,80002,66002,80002,800044.400
25 gen 20242,70002,74002,62002,67002,670048.600
24 gen 20242,75002,86002,66002,66002,660065.800
23 gen 20242,83002,83002,69002,73002,730062.800
22 gen 20242,90002,91002,81002,81002,810060.500
19 gen 20242,87002,87002,72002,81002,810024.600
18 gen 20242,80002,93002,65002,82002,820069.300
17 gen 20242,83002,88002,72002,77002,770043.100
16 gen 20242,82002,96002,81002,81502,815029.300
12 gen 20243,00003,00002,85002,86002,860039.800
11 gen 20243,00003,00002,91002,95002,950045.600
10 gen 20243,05003,10002,94003,00003,000047.500
09 gen 20243,15003,20003,02003,08003,080034.800
08 gen 20243,16003,21703,00003,18003,180034.900
05 gen 20243,05003,16002,90003,16003,160059.900
04 gen 20243,04003,07002,96003,07003,070040.300
03 gen 20243,10003,13502,99003,07003,070063.200
02 gen 20243,13003,21903,07003,13003,130017.500
29 dic 20233,26003,29003,05003,13003,130059.700
28 dic 20233,22003,39203,19003,25003,250053.800
27 dic 20233,33003,37003,23003,23003,230088.300
26 dic 20233,15003,42003,11303,33003,3300112.600
22 dic 20233,06003,17103,02003,10003,100057.200
21 dic 20233,17003,18002,96003,02003,020082.800
20 dic 20233,32003,32003,03603,07003,070038.900
19 dic 20233,25003,40003,22003,29003,290060.000
18 dic 20233,16003,32003,16003,25003,250053.800
15 dic 20233,17003,27003,12003,19003,190076.600
14 dic 20233,15003,26003,08003,13003,1300145.200
13 dic 20232,84003,30002,84003,11003,1100153.900
12 dic 20232,91002,94002,80002,86002,860033.200
11 dic 20232,96003,00002,91002,91002,910049.900
08 dic 20233,03003,05002,96002,99502,995016.600
07 dic 20232,97003,03002,97002,98002,980024.900
06 dic 20233,04003,09002,93002,96002,960037.700
05 dic 20233,05003,11803,01003,09003,090044.800
04 dic 20233,04003,21003,02003,15003,150049.700
01 dic 20232,80003,10002,79203,01003,010057.200
30 nov 20232,80002,98002,74002,84002,840057.900
29 nov 20232,75002,88002,66602,74002,740064.700
28 nov 20232,76002,81402,60002,61002,6100123.200
27 nov 20232,88002,88502,75802,76002,760022.900
24 nov 20232,75002,87002,75002,85002,850015.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...