SOLO - Electrameccanica Vehicles Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20201.31001.51001.16001.22001.220011,681,600
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
Mar 17, 20200.94001.26000.94001.05001.0500274,300
Mar 16, 20201.05001.10000.89000.92000.9200539,700
Mar 13, 20201.30001.44001.10001.10001.1000539,400
Mar 12, 20201.42001.45001.00001.02001.0200350,400
Mar 11, 20201.60001.61001.51001.55001.5500259,700
Mar 10, 20201.70001.70001.56001.62001.6200160,500
Mar 09, 20201.78001.78001.50001.54001.5400415,800
Mar 06, 20201.86001.86001.78001.79001.7900143,100
Mar 05, 20201.86001.86001.78001.81001.810094,600
Mar 04, 20201.85001.87001.83001.86001.860076,900
Mar 03, 20201.87001.87001.83001.85001.8500110,900
Mar 02, 20201.90001.90001.84001.87001.8700326,500
Feb 28, 20201.84001.93001.79001.92001.9200452,000
Feb 27, 20201.88001.92001.82001.89001.8900189,000
Feb 26, 20201.88001.96001.86001.92001.9200147,100
Feb 25, 20201.97002.04001.81001.90001.9000519,700
Feb 24, 20202.00002.01001.85001.96001.9600614,600
Feb 21, 20202.05002.07002.00002.03002.0300259,900
Feb 20, 20202.15002.17002.05002.06002.0600473,100
Feb 19, 20202.07002.25002.07002.12002.12001,019,300
Feb 18, 20202.15002.16002.04002.07002.0700270,800
Feb 14, 20202.08002.12002.04002.07002.0700236,000
Feb 13, 20202.12002.12002.07002.10002.1000155,200
Feb 12, 20202.15002.18002.07002.12002.1200195,500
Feb 11, 20202.20002.20002.13002.15002.1500252,800
Feb 10, 20202.13002.20002.13002.18002.1800194,300
Feb 07, 20202.20002.25002.13002.16002.1600244,900
Feb 06, 20202.21002.27002.11002.20002.2000358,300
Feb 05, 20202.21002.23002.11002.17002.1700355,900
Feb 04, 20202.25002.55002.16002.22002.22002,417,300
Feb 03, 20202.05002.20002.00002.14002.1400821,600
Jan 31, 20202.05002.10001.96002.06002.0600328,200
Jan 30, 20202.10002.17002.03002.06002.0600263,900
Jan 29, 20202.13002.20002.10002.10002.1000276,200
Jan 28, 20202.16002.22002.11002.12002.1200242,700
Jan 27, 20202.18002.20002.06002.18002.1800418,200
Jan 24, 20202.32002.35002.19002.21002.2100309,300
Jan 23, 20202.28002.37002.26002.28002.2800283,500
Jan 22, 20202.39002.45002.28002.31002.3100511,000
Jan 21, 20202.39002.45002.30002.32002.3200567,900
Jan 17, 20202.35002.42002.23002.30002.3000456,000
Jan 16, 20202.23002.58002.18002.41002.41001,580,300
Jan 15, 20202.19002.25002.17002.19002.1900224,300
Jan 14, 20202.25002.29002.18002.22002.2200218,100
Jan 13, 20202.18002.24002.12002.21002.2100283,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...