SOLO - Electrameccanica Vehicles Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192.97002.97002.67002.77002.7700464,000
Jul 15, 20192.75002.86002.75002.82002.8200325,200
Jul 12, 20192.91002.99002.75002.84002.8400767,700
Jul 11, 20192.96003.00002.79002.86002.8600852,600
Jul 10, 20193.00003.09002.81002.93002.93001,602,100
Jul 09, 20192.54003.25002.49003.14003.14008,670,900
Jul 08, 20192.32002.39002.31002.35002.350096,500
Jul 05, 20192.32002.43002.32002.36002.3600126,900
Jul 03, 20192.32002.43002.31002.38002.3800117,300
Jul 02, 20192.41002.42002.30002.35002.350094,400
Jul 01, 20192.50002.54002.40002.40002.4000168,100
Jun 28, 20192.55002.58002.44002.50002.5000168,100
Jun 27, 20192.54002.58002.50002.52002.520093,000
Jun 26, 20192.62002.64002.54002.56002.5600100,200
Jun 25, 20192.70002.72002.61002.64002.6400125,900
Jun 24, 20192.70002.80002.56002.67002.6700233,700
Jun 21, 20192.82002.82002.65002.70002.7000127,500
Jun 20, 20192.80002.80002.65002.71002.7100281,500
Jun 19, 20192.71002.85002.67002.82002.8200236,000
Jun 18, 20192.57002.76002.57002.65002.6500232,800
Jun 17, 20192.57002.66002.52002.57002.5700111,300
Jun 14, 20192.59002.62002.51002.54002.540058,400
Jun 13, 20192.60002.64002.58002.64002.640053,400
Jun 12, 20192.51002.60002.50002.56002.560047,600
Jun 11, 20192.60002.60002.50002.51002.510060,500
Jun 10, 20192.69002.70002.57002.58002.580060,800
Jun 07, 20192.56002.75002.54002.67002.6700242,600
Jun 06, 20192.58002.64002.53002.56002.5600146,900
Jun 05, 20192.55002.60002.48002.58002.580097,000
Jun 04, 20192.53002.59002.47002.54002.5400111,700
Jun 03, 20192.60002.60002.41002.47002.4700252,200
May 31, 20192.63002.70002.52002.58002.5800117,000
May 30, 20192.82002.85002.62002.65002.6500120,600
May 29, 20192.75002.83002.60002.80002.8000194,500
May 28, 20192.53002.84002.51002.80002.8000318,500
May 24, 20192.50002.54002.43002.53002.5300108,700
May 23, 20192.54002.54002.43002.44002.4400193,300
May 22, 20192.57002.60002.53002.56002.5600177,600
May 21, 20192.63002.64002.54002.61002.6100253,900
May 20, 20192.60002.63002.50002.62002.6200170,300
May 17, 20192.75002.76002.53002.61002.6100451,200
May 16, 20192.84002.85002.75002.75002.7500153,400
May 15, 20192.78002.85002.78002.84002.8400134,400
May 14, 20192.85002.87002.78002.78002.7800187,100
May 13, 20192.91002.98002.82002.87002.8700319,700
May 10, 20192.94003.09002.85003.05003.0500381,300
May 09, 20193.05003.07002.94002.96002.9600144,700
May 08, 20193.11003.14002.83003.07003.0700855,600
May 07, 20193.22003.26003.14003.17003.1700263,600
May 06, 20193.23003.34003.16003.24003.2400640,700
May 03, 20193.16003.28003.15003.27003.2700197,200
May 02, 20193.25003.25003.14003.18003.1800267,900
May 01, 20193.31003.31003.22003.24003.2400228,300
Apr 30, 20193.40003.40003.26003.27003.2700241,600
Apr 29, 20193.33003.44003.27003.36003.3600705,600
Apr 26, 20193.28003.32003.24003.25003.2500309,200
Apr 25, 20193.37003.39003.28003.29003.2900262,200
Apr 24, 20193.41003.42003.30003.38003.3800201,800
Apr 23, 20193.35003.41003.35003.36003.3600212,700
Apr 22, 20193.32003.42003.25003.35003.3500275,800
Apr 18, 20193.43003.47003.35003.42003.4200158,600
Apr 17, 20193.32003.57003.27003.42003.4200765,700
Apr 16, 20193.38003.39003.22003.33003.3300389,400
Apr 15, 20193.42003.45003.30003.35003.3500268,000
Apr 12, 20193.35003.45003.30003.41003.4100520,500
Apr 11, 20193.25003.35003.25003.33003.3300373,900
Apr 10, 20193.46003.52003.25003.31003.3100955,500
Apr 09, 20193.42003.47003.35003.40003.4000441,700
Apr 08, 20193.52003.52003.36003.45003.4500732,300
Apr 05, 20193.64003.64003.50003.54003.5400459,100
Apr 04, 20193.74003.74003.52003.60003.6000703,800
Apr 03, 20193.82003.90003.53003.72003.7200751,900
Apr 02, 20193.66003.82003.65003.77003.7700904,300
Apr 01, 20193.63003.93003.60003.64003.64001,335,000
Mar 29, 20193.62003.64003.46003.56003.5600797,400
Mar 28, 20193.69003.80003.50003.57003.5700870,600
Mar 27, 20193.65003.80003.60003.66003.6600916,600
Mar 26, 20193.93004.01003.69003.74003.74001,116,600
Mar 25, 20194.01004.08003.75003.88003.88002,965,700
Mar 22, 20194.84005.15004.40004.46004.46003,960,900
Mar 21, 20194.45005.13004.30004.89004.890012,369,900
Mar 20, 20193.86004.75003.65004.26004.260020,463,100
Mar 19, 20193.24003.55003.12003.42003.4200648,000
Mar 18, 20193.37003.41003.20003.23003.2300299,900
Mar 15, 20193.36003.49003.33003.33003.3300214,000
Mar 14, 20193.68003.70003.33003.37003.3700845,500
Mar 13, 20193.79003.85003.60003.71003.7100504,400
Mar 12, 20193.80003.90003.72003.84003.8400249,300
Mar 11, 20193.75003.94003.60003.84003.8400539,600
Mar 08, 20193.72003.78003.65003.75003.7500330,700
Mar 07, 20193.87003.90003.65003.81003.8100512,000
Mar 06, 20193.90003.90003.76003.85003.8500572,100
Mar 05, 20193.95004.00003.85003.98003.9800516,300
Mar 04, 20194.20004.25003.87003.99003.99001,126,600
Mar 01, 20194.15004.36004.01004.17004.17001,055,700
Feb 28, 20194.30004.30004.03004.12004.12001,049,800
Feb 27, 20194.20004.55004.20004.32004.32002,672,100
Feb 26, 20193.99004.88003.91004.14004.140011,531,100
Feb 25, 20194.04004.22003.80003.89003.89002,625,000
Feb 22, 20194.08004.17003.72003.77003.77002,573,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...