Italia markets open in 8 hours 58 minutes

Worksport Ltd. (WKSP)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0100-0,0700 (-3,37%)
Alla chiusura: 04:00PM EDT
1,9700 -0,04 (-1,99%)
Dopo ore: 04:11PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20222,04002,04001,96502,01002,010083.028
23 mag 20222,10002,11502,00002,08002,080083.100
20 mag 20222,24002,24001,84602,06002,0600230.000
19 mag 20222,15002,24002,15002,20002,200033.000
18 mag 20222,25002,27002,10002,10002,100052.200
17 mag 20222,16002,21002,08002,17002,170037.500
16 mag 20222,07002,18002,03002,05002,050040.800
13 mag 20221,88002,06001,88002,00002,000081.700
12 mag 20221,84001,87001,77201,86001,8600160.600
11 mag 20221,90002,00001,85001,85001,8500262.100
10 mag 20222,20002,20002,01002,07002,0700118.600
09 mag 20222,40002,40002,12602,14002,1400155.600
06 mag 20222,33002,45002,27202,40002,400098.000
05 mag 20222,47002,47002,35002,37002,370058.800
04 mag 20222,31002,49002,27002,48002,480066.800
03 mag 20222,33802,36002,32002,32002,320076.100
02 mag 20222,42002,44002,25002,32002,320064.500
29 apr 20222,43002,50602,32002,37002,370074.800
28 apr 20222,50002,52502,40002,43002,430062.800
27 apr 20222,48002,59002,45002,45002,450084.900
26 apr 20222,49002,55002,35702,47002,4700132.200
25 apr 20222,48002,55002,28002,48002,4800189.700
22 apr 20222,63002,64002,41002,44002,4400364.700
21 apr 20222,72003,50002,60002,65002,65002.960.300
20 apr 20222,71002,77002,63402,73002,730047.700
19 apr 20222,64002,76002,57002,72002,720065.200
18 apr 20222,93002,93002,63002,66002,6600112.300
14 apr 20222,93002,99402,85002,90002,900076.700
13 apr 20223,12003,14002,91002,97002,9700144.800
12 apr 20222,71003,19002,68003,06003,0600494.100
11 apr 20222,84002,88402,62002,68002,6800108.300
08 apr 20222,92003,05002,89002,92002,9200107.400
07 apr 20222,76002,98002,52002,90002,9000274.600
06 apr 20223,20003,40002,71002,76002,7600327.000
05 apr 20222,91003,44902,90003,25003,2500624.800
04 apr 20222,69002,88002,64002,86002,8600112.100
01 apr 20222,60002,68002,50002,63002,6300101.000
31 mar 20222,36002,64002,36002,62002,6200202.500
30 mar 20222,39002,39002,30002,37002,370044.700
29 mar 20222,25002,42002,25002,39002,390075.300
28 mar 20222,36002,36502,25002,28002,280048.100
25 mar 20222,38002,38002,29002,32002,320034.700
24 mar 20222,29002,35002,26002,35002,350043.700
23 mar 20222,21002,30002,21002,28002,280047.600
22 mar 20222,24002,27802,20002,22002,220052.800
21 mar 20222,21002,30002,20002,22002,220047.300
18 mar 20222,38002,39002,14002,17002,1700198.500
17 mar 20222,16002,40002,11002,38002,3800143.600
16 mar 20222,09002,19002,09002,16002,1600106.200
15 mar 20222,02002,14002,02002,08002,0800112.400
14 mar 20222,21002,21002,03002,08002,0800156.900
11 mar 20222,28002,30402,20002,20102,2010115.200
10 mar 20222,29002,30002,21102,26002,260080.400
09 mar 20222,37002,40002,27002,35002,350056.600
08 mar 20222,28002,34002,16002,31002,3100186.100
07 mar 20222,23002,26002,13602,23002,2300146.500
04 mar 20222,41002,41002,18002,24002,2400123.600
03 mar 20222,45002,45002,36002,38002,380062.100
02 mar 20222,48002,48002,34002,39002,3900108.100
01 mar 20222,47002,48002,40002,44002,440039.100
28 feb 20222,35002,58902,35002,44002,440083.600
25 feb 20222,43002,55302,42002,42002,4200108.500
24 feb 20221,93002,49001,93002,40002,4000297.800
23 feb 20222,68002,75002,46002,48002,4800153.200
22 feb 20222,71002,79902,60002,65002,6500150.600
18 feb 20222,88002,95002,71002,86002,8600204.700
17 feb 20223,06003,09002,88002,93002,9300242.700
16 feb 20222,64002,92002,60002,90002,9000258.500
15 feb 20222,41002,65002,32002,63002,6300200.900
14 feb 20222,24002,35002,20002,25002,250055.000
11 feb 20222,32002,34002,15002,27002,270077.800
10 feb 20222,39002,50002,28002,32002,3200147.400
09 feb 20222,21002,34002,16002,32002,3200148.500
08 feb 20222,13002,17002,07002,16002,160080.800
07 feb 20222,13002,25002,13002,19002,190046.400
04 feb 20221,99002,19001,99002,12002,1200180.600
03 feb 20222,27002,30002,10002,14002,1400100.700
02 feb 20222,40002,41902,25002,29002,290099.300
01 feb 20222,32002,55002,26002,38002,3800406.600
31 gen 20222,08002,22502,08002,14002,140081.800
28 gen 20222,07002,10002,02002,05002,050078.900
27 gen 20222,26002,28002,04002,06002,0600132.000
26 gen 20222,25002,32002,12002,16002,1600126.700
25 gen 20222,22002,30002,13002,25002,250093.000
24 gen 20222,32002,32002,00002,26002,2600330.300
21 gen 20222,50002,55002,31702,40002,4000176.400
20 gen 20222,47002,60002,44302,45002,4500115.900
19 gen 20222,48002,48002,40002,43002,430077.000
18 gen 20222,50002,50002,40002,41002,410080.400
14 gen 20222,57002,58002,49002,50002,500078.300
13 gen 20222,51002,60002,47002,57002,570086.400
12 gen 20222,61002,61002,50002,53002,530064.500
11 gen 20222,54002,63002,48002,57002,570075.900
10 gen 20222,54002,54002,40002,49002,4900151.100
07 gen 20222,57002,64002,50002,57002,570076.900
06 gen 20222,61002,65002,50002,61002,610077.000
05 gen 20222,79002,79002,55002,62002,6200161.900
04 gen 20222,70002,84002,57002,75002,7500221.200
03 gen 20222,53002,75002,46802,66002,6600209.800
31 dic 20212,46002,57002,41002,42002,4200271.100
*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...