Advertisement
Advertisement
U.S. Markets open in 7 hrs 34 mins
Advertisement
Advertisement
Advertisement
Advertisement

Electrameccanica Vehicles Corp. (SOLO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9100-0.0600 (-3.05%)
At close: 04:00PM EST
1.9000 -0.01 (-0.52%)
After hours: 07:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 20221.92001.95001.86001.91001.91001,995,500
Jan 24, 20221.89001.97001.77001.94001.94004,170,400
Jan 21, 20222.02002.08001.97001.97001.97003,402,900
Jan 20, 20222.07002.15002.01002.01002.01002,203,100
Jan 19, 20222.08002.11002.00002.06002.06002,848,000
Jan 18, 20222.12002.18002.06002.07002.07002,280,600
Jan 14, 20222.10002.15002.05002.15002.15002,513,300
Jan 13, 20222.21002.25002.12002.13002.13001,843,500
Jan 12, 20222.23002.27002.20002.21002.21001,991,600
Jan 11, 20222.11002.27002.11002.19002.19002,133,500
Jan 10, 20222.17002.18002.06002.13002.13002,539,200
Jan 07, 20222.23002.28002.15002.20002.20002,039,700
Jan 06, 20222.24002.29002.11002.22002.22002,759,500
Jan 05, 20222.38002.40002.20002.22002.22003,122,700
Jan 04, 20222.51002.53002.35002.40002.40002,570,200
Jan 03, 20222.41002.50002.34002.47002.47003,056,300
Dec 31, 20212.39002.45002.28002.28002.28004,228,900
Dec 30, 20212.21002.54002.21002.41002.41008,447,500
Dec 29, 20212.35002.35002.21002.23002.23004,197,300
Dec 28, 20212.37002.43002.32002.38002.38003,432,200
Dec 27, 20212.48002.52002.36002.38002.38004,314,800
Dec 23, 20212.55002.55002.46002.49002.49003,364,100
Dec 22, 20212.51002.56002.44002.55002.55002,633,900
Dec 21, 20212.55002.56002.48002.51002.51002,841,400
Dec 20, 20212.52002.54002.39002.50002.50002,893,500
Dec 17, 20212.48002.61002.39002.53002.53004,273,800
Dec 16, 20212.67002.70002.48002.51002.51002,808,300
Dec 15, 20212.62002.64002.46002.60002.60003,174,000
Dec 14, 20212.60002.69002.59002.60002.60001,934,100
Dec 13, 20212.72002.75002.58002.65002.65002,289,500
Dec 10, 20212.78002.80002.67002.72002.72001,333,300
Dec 09, 20212.84002.88002.74002.76002.76001,443,700
Dec 08, 20212.80002.92002.70002.87002.87002,039,600
Dec 07, 20212.84002.87002.75002.77002.77002,586,000
Dec 06, 20212.59002.86002.49002.76002.76003,648,300
Dec 03, 20212.77002.77002.55002.61002.61004,154,400
Dec 02, 20212.76002.82002.64002.79002.79003,422,200
Dec 01, 20213.04003.04002.74002.75002.75004,964,800
Nov 30, 20213.01003.07002.85002.96002.96004,048,200
Nov 29, 20213.12003.15002.96003.01003.01003,456,500
Nov 26, 20213.07003.12003.02003.06003.06002,427,400
Nov 24, 20213.15003.22003.05003.20003.20002,814,900
Nov 23, 20213.22003.27003.01003.16003.16004,303,800
Nov 22, 20213.41003.41003.11003.20003.20004,986,300
Nov 19, 20213.45003.53003.26003.36003.36003,119,000
Nov 18, 20213.75003.75003.34003.42003.42004,479,200
Nov 17, 20213.83003.85003.66003.72003.72003,491,800
Nov 16, 20213.96004.00003.82003.88003.88003,654,000
Nov 15, 20213.93004.02003.85003.99003.99004,181,400
Nov 12, 20213.81003.93003.70003.89003.89003,086,400
Nov 11, 20213.60003.85003.57003.79003.79003,680,400
Nov 10, 20213.84003.84003.55003.56003.56004,662,100
Nov 09, 20214.08004.09003.77003.88003.88005,220,200
Nov 08, 20213.81004.10003.76004.00004.00007,247,700
Nov 05, 20213.81003.83003.67003.70003.70002,315,400
Nov 04, 20213.86003.96003.76003.78003.78003,817,300
Nov 03, 20213.95003.95003.74003.87003.87003,912,200
Nov 02, 20213.89004.09003.78003.97003.97005,760,400
Nov 01, 20213.63003.95003.60003.85003.85006,862,400
Oct 29, 20213.59003.70003.49003.55003.55003,421,000
Oct 28, 20213.25003.81003.21003.67003.670011,832,500
Oct 27, 20213.26003.36003.20003.22003.22002,925,900
Oct 26, 20213.41003.48003.26003.27003.27002,825,700
Oct 25, 20213.29003.43003.21003.39003.39003,822,400
Oct 22, 20213.38003.40003.24003.29003.29002,628,400
Oct 21, 20213.47003.54003.39003.39003.39001,905,800
Oct 20, 20213.43003.50003.38003.46003.46001,585,100
Oct 19, 20213.45003.47003.35003.43003.43001,781,700
Oct 18, 20213.37003.47003.35003.45003.45001,413,600
Oct 15, 20213.46003.52003.36003.37003.37002,602,900
Oct 14, 20213.55003.55003.36003.45003.45002,652,400
Oct 13, 20213.38003.48003.35003.47003.47001,851,000
Oct 12, 20213.27003.41003.26003.38003.38002,005,100
Oct 11, 20213.31003.34003.25003.26003.26001,694,800
Oct 08, 20213.33003.40003.30003.32003.32001,386,200
Oct 07, 20213.27003.42003.22003.33003.33002,695,600
Oct 06, 20213.26003.34003.22003.23003.23001,957,300
Oct 05, 20213.32003.38003.23003.30003.30001,983,200
Oct 04, 20213.40003.40003.18003.29003.29005,050,800
Oct 01, 20213.55003.56003.33003.41003.41003,686,900
Sep 30, 20213.61003.64003.49003.56003.56002,641,200
Sep 29, 20213.70003.80003.57003.58003.58003,429,800
Sep 28, 20213.89003.91003.60003.67003.67003,799,600
Sep 27, 20213.55003.94003.50003.94003.94005,458,700
Sep 24, 20213.49003.55003.44003.54003.54001,866,600
Sep 23, 20213.46003.61003.45003.56003.56002,246,100
Sep 22, 20213.42003.51003.40003.44003.44001,857,500
Sep 21, 20213.34003.44003.31003.41003.41001,608,900
Sep 20, 20213.46003.48003.27003.30003.30002,798,700
Sep 17, 20213.40003.56003.40003.56003.56004,023,500
Sep 16, 20213.37003.40003.27003.39003.39001,325,400
Sep 15, 20213.28003.36003.18003.33003.33001,809,700
Sep 14, 20213.38003.42003.23003.27003.27001,552,400
Sep 13, 20213.37003.40003.25003.36003.36001,967,800
Sep 10, 20213.45003.47003.32003.33003.33001,550,700
Sep 09, 20213.41003.44003.32003.44003.44001,783,900
Sep 08, 20213.52003.53003.36003.41003.41002,460,500
Sep 07, 20213.53003.64003.48003.49003.49003,027,500
Sep 03, 20213.64003.64003.41003.48003.48002,354,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement