GreenPower Motor Company Inc Historical Data - GPV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
GreenPower Motor Company Inc (GPV)
GreenPower Motor Company Inc (GPV) Historical

GreenPower Motor Company Inc (GPV)

2.47

0.00

(0.00%)

Closed May 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-2.75590551181	2.54	2.6	2.43	3563	2.49867086	CS
4	-0.01	-0.403225806452	2.48	2.6	2.27	6511	2.40439321	CS
12	-1.03	-29.4285714286	3.5	3.9	2.27	7006	2.73576707	CS
26	-1.28	-34.1333333333	3.75	4.75	2.27	7172	3.45988789	CS
52	-1.26	-33.7801608579	3.73	7	2.27	8750	4.15535799	CS
156	-19.89	-88.9534883721	22.36	26.57	2.27	20915	9.04351166	CS
260	1.91	341.071428571	0.56	43.62	0.165	72141	7.0197162	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.08	3.25	2.54	2.56	2.5299999	7855
1714167600	2.46	0.03	1.23	2.54	2.54	2.46	943
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
1713562800	2.38	-0.03	-1.24	2.35	2.38	2.3	4200
1713476400	2.41	0.04	1.69	2.35	2.45	2.35	5210
1713390000	2.37	0.05	2.16	2.35	2.37	2.34	6745
1713303600	2.32	0.02	0.87	2.31	2.34	2.3	6354
1713217200	2.3	0	0.00	2.3	2.31	2.27	2875
1712958000	2.3	-0.1	-4.17	2.47	2.47	2.3	13635
1712871600	2.4	0.07	3.00	2.41	2.46	2.4	3188
1712785200	2.33	0.02	0.87	2.36	2.4	2.31	6222
1712698800	2.31	-0.04	-1.70	2.35	2.4	2.3	9281
1712612400	2.35	-0.1	-4.08	2.46	2.46	2.3	17126
1712353200	2.45	0.05	2.08	2.39	2.49	2.39	12753
1712266800	2.4	-0.1	-4.00	2.48	2.52	2.4	5380
1712180400	2.5	-0.02	-0.79	2.62	2.62	2.5	24275
1712094000	2.52	-0.11	-4.18	2.6	2.63	2.5099999	8981
1712007600	2.63	-0.07	-2.59	2.75	2.75	2.6	9892
1711662000	2.7	-0.02	-0.74	2.72	2.75	2.7	1925
1711575600	2.72	-0.03	-1.09	2.68	2.75	2.68	1948
1711489200	2.75	0.05	1.85	2.6	2.75	2.6	1456
1711402800	2.7	-0.01	-0.37	2.63	2.71	2.63	2421
1711143600	2.71	-0.04	-1.45	2.67	2.71	2.65	5078
1711057200	2.75	0.03	1.10	2.74	2.82	2.72	6913
1710970800	2.72	0.12	4.62	2.65	2.7799999	2.65	6801
1710884400	2.6	-0.13	-4.76	2.69	2.71	2.6	10143
1710798000	2.73	-0.12	-4.21	2.86	2.86	2.71	3953
1710538800	2.85	0.07	2.52	2.8	2.88	2.8	1655
1710452400	2.7799999	-0.1	-3.47	2.87	2.87	2.75	7523
1710366000	2.88	-0.12	-4.00	2.85	2.89	2.84	6129
1710279600	3	0	0.00	2.88	3	2.88	803
1710193200	3	0.01	0.33	2.85	3.0299999	2.85	3394
1709937600	2.99	0.01	0.34	2.82	3	2.82	1745
1709851200	2.98	0.03	1.02	3	3.09	2.86	1515
1709764800	2.95	0	0.00	2.92	2.95	2.92	413
1709678400	2.95	-0.1	-3.28	2.97	3	2.95	12951
1709592000	3.05	0.01	0.33	3.07	3.13	3.0299999	2317
1709332800	3.04	0.11	3.75	2.93	3.04	2.93	3350
1709246400	2.93	0.04	1.38	2.82	2.96	2.82	4816
1709160000	2.89	-0.06	-2.03	2.95	2.98	2.89	5829
1709073600	2.95	0.27	10.07	2.6	2.95	2.6	4800
1708987200	2.68	-0.08	-2.90	2.7599999	2.86	2.68	10909
1708728000	2.7599999	-0.08	-2.82	2.84	2.84	2.75	11381
1708641600	2.84	-0.01	-0.35	2.89	2.9	2.75	10075
1708555200	2.85	-0.1	-3.39	2.95	2.95	2.84	19173
1708468800	2.95	-0.12	-3.91	3	3.04	2.92	13652
1708123200	3.07	-0.09	-2.85	3.17	3.17	3.02	16747
1708036800	3.16	-0.15	-4.53	3.33	3.35	3.12	26389
1707950400	3.31	-0.2	-5.70	3.49	3.5	3.3	14397
1707864000	3.51	-0.39	-10.00	3.63	3.63	3.49	3312
1707777600	3.9	0.1	2.63	3.62	3.9	3.6	3715
1707518400	3.8	0.24	6.74	3.56	3.8	3.56	2282
1707432000	3.56	0.09	2.59	3.5	3.56	3.3	3096
1707345600	3.47	0	0.00	3.47	3.47	3.47	90
1707259200	3.47	0.01	0.29	3.42	3.53	3.33	5733
1707172800	3.46	-0.14	-3.89	3.6	3.6	3.46	4392
1706913600	3.6	0	0.00	3.66	3.66	3.6	909

GreenPower Motor

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions