U.S. Markets closed

Electrameccanica Vehicles Corp. (SOLO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0700-0.0800 (-2.54%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20203.11003.12003.02003.07003.07002,679,900
Aug 06, 20203.20003.22003.08003.15003.15003,301,800
Aug 05, 20203.28003.29003.18003.21003.21003,048,900
Aug 04, 20203.30003.36003.14003.28003.28004,596,700
Aug 03, 20203.20003.42003.08003.26003.26005,356,700
Jul 31, 20203.17003.23003.05003.16003.16003,479,300
Jul 30, 20203.66003.66003.13003.27003.270012,253,000
Jul 29, 20202.95003.54002.80003.45003.450018,749,800
Jul 28, 20203.12003.14002.93003.01003.01004,909,200
Jul 27, 20203.26003.34003.12003.18003.18003,694,500
Jul 24, 20203.29003.44003.21003.29003.29003,954,100
Jul 23, 20203.60003.82003.30003.41003.410014,729,200
Jul 22, 20203.33003.58003.30003.41003.41009,933,900
Jul 21, 20203.49003.55003.24003.29003.29006,378,800
Jul 20, 20203.30003.59003.12003.44003.44009,704,400
Jul 17, 20203.43003.46003.20003.36003.36005,605,000
Jul 16, 20203.48003.65003.36003.48003.48006,253,800
Jul 15, 20203.73003.76003.45003.66003.66007,722,800
Jul 14, 20203.49003.99003.14003.65003.650019,159,000
Jul 13, 20204.28004.34003.46003.60003.600017,638,300
Jul 10, 20204.60004.65004.25004.41004.410014,340,600
Jul 09, 20205.01005.05004.53004.83004.830020,273,300
Jul 08, 20204.80005.46004.38004.71004.710070,328,400
Jul 07, 20204.44004.55003.86004.15004.150036,991,000
Jul 06, 20204.00006.00003.90005.15005.1500174,262,200
Jul 02, 20202.53003.55002.43003.13003.1300129,460,700
Jul 01, 20202.15002.38002.05002.33002.33006,370,800
Jun 30, 20202.31002.55002.20002.25002.250018,268,600
Jun 29, 20201.88002.60001.80002.56002.560045,795,800
Jun 26, 20201.87001.90001.78001.83001.83002,798,100
Jun 25, 20201.93001.95001.85001.91001.91002,579,400
Jun 24, 20201.95002.04001.80001.98001.98007,199,700
Jun 23, 20201.78001.94001.77001.88001.88005,657,300
Jun 22, 20201.75001.77001.62001.69001.69003,499,000
Jun 19, 20201.85001.85001.80001.83001.83002,504,700
Jun 18, 20201.90001.92001.78001.85001.85004,327,900
Jun 17, 20201.94002.02001.85001.98001.98005,153,700
Jun 16, 20202.15002.20001.93002.02002.020010,744,900
Jun 15, 20201.76002.10001.69002.00002.000016,200,900
Jun 12, 20201.63001.70001.52001.70001.70007,356,200
Jun 11, 20201.65001.74001.52001.58001.580011,605,900
Jun 10, 20202.02002.03001.66001.80001.800021,777,900
Jun 09, 20202.10003.00001.81002.54002.540052,634,400
Jun 08, 20201.54001.74001.45001.65001.65009,521,100
Jun 05, 20201.35001.37001.25001.36001.36004,313,000
Jun 04, 20201.31001.51001.16001.22001.220011,713,600
Jun 03, 20201.25001.48001.18001.41001.410017,073,200
Jun 02, 20201.16001.22001.14001.18001.18004,473,900
Jun 01, 20201.11001.17001.10001.14001.14001,511,300
May 29, 20201.11001.15001.08001.14001.14002,109,000
May 28, 20201.14001.26001.10001.13001.13005,751,100
May 27, 20201.16001.17001.08001.13001.13002,720,700
May 26, 20201.05001.21001.01001.12001.120010,106,300
May 22, 20201.08001.08000.99001.04001.0400684,600
May 21, 20201.02001.13001.00001.06001.06003,684,700
May 20, 20201.00001.02000.98001.01001.0100356,800
May 19, 20201.02001.02000.99001.00001.0000233,300
May 18, 20201.05001.05001.00001.02001.0200431,400
May 15, 20201.01001.01000.97001.01001.0100212,100
May 14, 20201.01001.01000.96001.00001.0000164,600
May 13, 20201.05001.05000.94000.98000.9800629,600
May 12, 20201.04001.05001.01001.02001.0200402,700
May 11, 20201.03001.04001.00001.00001.0000567,500
May 08, 20201.00001.03000.99001.02001.0200463,000
May 07, 20201.00001.00000.99001.00001.0000275,400
May 06, 20200.98001.00000.97001.00001.0000252,900
May 05, 20201.01001.04000.98000.99000.9900620,100
May 04, 20200.99001.02000.96001.01001.0100456,400
May 01, 20201.02001.02000.96000.99000.9900673,500
Apr 30, 20201.07001.07001.01001.04001.04001,218,500
Apr 29, 20201.08001.08001.02001.06001.0600866,000
Apr 28, 20201.04001.14001.02001.05001.05001,787,100
Apr 27, 20201.02001.08000.98001.02001.02001,414,000
Apr 24, 20201.02001.02000.96001.01001.0100107,400
Apr 23, 20201.03001.03001.00001.00001.0000234,300
Apr 22, 20200.93000.99000.93000.97000.9700147,400
Apr 21, 20201.00001.02000.90000.91000.9100491,600
Apr 20, 20201.04001.05000.99001.02001.0200318,300
Apr 17, 20201.05001.05001.00001.02001.0200328,200
Apr 16, 20200.99001.02000.98000.99000.9900407,500
Apr 15, 20201.05001.06001.01001.01001.0100377,900
Apr 14, 20201.06001.09001.03001.03001.0300438,400
Apr 13, 20201.05001.08001.00001.05001.0500382,700
Apr 09, 20201.02001.06001.01001.04001.0400172,800
Apr 08, 20201.05001.05001.01001.04001.0400108,100
Apr 07, 20201.09001.09001.01001.04001.0400224,000
Apr 06, 20201.01001.07000.99001.01001.0100484,800
Apr 03, 20200.98000.99000.96000.99000.9900129,300
Apr 02, 20200.97001.05000.95000.97000.9700503,800
Apr 01, 20201.02001.04000.97000.99000.9900165,200
Mar 31, 20201.03001.06000.98001.04001.0400491,700
Mar 30, 20201.10001.11001.01001.03001.0300459,700
Mar 27, 20201.13001.16001.08001.12001.1200148,600
Mar 26, 20201.12001.20001.06001.10001.1000548,000
Mar 25, 20201.13001.17001.09001.16001.1600401,400
Mar 24, 20201.13001.13001.03001.08001.0800362,400
Mar 23, 20201.10001.11001.01001.03001.0300117,600
Mar 20, 20201.10001.20001.09001.10001.1000221,500
Mar 19, 20201.09001.10001.03001.08001.0800183,000
Mar 18, 20201.10001.14001.00001.09001.0900284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...