NasdaqCM - Delayed Quote USD

Worksport Ltd. (WKSP)

0.3860 +0.0110 (+2.93%)
At close: 4:00 PM EDT
0.4000 +0.01 (+3.63%)
After hours: 5:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.3750 0.4058 0.3750 0.3860 0.3860 150,359
Apr 18, 2024 0.3700 0.4000 0.3600 0.3750 0.3750 135,100
Apr 17, 2024 0.4400 0.4400 0.3610 0.3750 0.3750 667,900
Apr 16, 2024 0.4500 0.4600 0.4300 0.4400 0.4400 60,200
Apr 15, 2024 0.4980 0.5000 0.4210 0.4500 0.4500 91,100
Apr 12, 2024 0.4810 0.4930 0.4610 0.4780 0.4780 107,400
Apr 11, 2024 0.4830 0.5000 0.4600 0.4700 0.4700 174,700
Apr 10, 2024 0.5250 0.5250 0.4800 0.5000 0.5000 298,900
Apr 9, 2024 0.6130 0.6280 0.4900 0.5190 0.5190 657,200
Apr 8, 2024 0.6300 0.6300 0.5710 0.6100 0.6100 45,200
Apr 5, 2024 0.6050 0.6300 0.5810 0.6100 0.6100 86,700
Apr 4, 2024 0.5840 0.6300 0.5840 0.6040 0.6040 122,400
Apr 3, 2024 0.6200 0.6200 0.5600 0.5900 0.5900 103,900
Apr 2, 2024 0.6300 0.6500 0.5500 0.6130 0.6130 211,500
Apr 1, 2024 0.6100 0.6300 0.5710 0.6300 0.6300 232,100
Mar 28, 2024 0.6090 0.6100 0.5750 0.5750 0.5750 123,100
Mar 27, 2024 0.6000 0.6180 0.5500 0.6000 0.6000 111,400
Mar 26, 2024 0.6090 0.6100 0.5500 0.5980 0.5980 149,900
Mar 25, 2024 0.5800 0.6200 0.5650 0.5990 0.5990 156,600
Mar 22, 2024 0.5850 0.6380 0.5660 0.5700 0.5700 180,200
Mar 21, 2024 0.5990 0.6100 0.5680 0.5850 0.5850 196,100
Mar 20, 2024 0.5500 0.6200 0.5180 0.5860 0.5860 210,400
Mar 19, 2024 0.4900 0.5790 0.4890 0.5480 0.5480 903,100
Mar 18, 2024 0.6690 0.6700 0.4620 0.4620 0.4620 1,510,100
Mar 15, 2024 0.8000 0.8400 0.7400 0.7400 0.7400 545,700
Mar 14, 2024 0.8900 0.8900 0.8000 0.8100 0.8100 314,900
Mar 13, 2024 0.9100 0.9100 0.8900 0.9020 0.9020 157,600
Mar 12, 2024 1.0000 1.0000 0.8200 0.9000 0.9000 697,400
Mar 11, 2024 1.0300 1.0400 0.9400 0.9850 0.9850 356,000
Mar 8, 2024 1.0300 1.0600 0.9750 1.0000 1.0000 446,100
Mar 7, 2024 1.0600 1.0800 0.9400 0.9800 0.9800 783,100
Mar 6, 2024 1.1000 1.1100 1.0300 1.0600 1.0600 436,600
Mar 5, 2024 1.1600 1.1680 1.0300 1.0700 1.0700 144,400
Mar 4, 2024 1.1900 1.2100 1.1000 1.1200 1.1200 97,700
Mar 1, 2024 1.2100 1.2160 1.1800 1.1900 1.1900 70,900
Feb 29, 2024 1.2100 1.2500 1.1800 1.1800 1.1800 87,500
Feb 28, 2024 1.2200 1.2200 1.1100 1.1900 1.1900 106,100
Feb 27, 2024 1.2100 1.2500 1.2000 1.2100 1.2100 106,400
Feb 26, 2024 1.2600 1.2600 1.2100 1.2200 1.2200 108,400
Feb 23, 2024 1.2800 1.3300 1.2300 1.2400 1.2400 161,500
Feb 22, 2024 1.3700 1.3800 1.2700 1.2800 1.2800 170,300
Feb 21, 2024 1.4200 1.4800 1.3000 1.3200 1.3200 176,000
Feb 20, 2024 1.5000 1.5000 1.4100 1.4100 1.4100 57,800
Feb 16, 2024 1.5000 1.5400 1.4500 1.5100 1.5100 53,400
Feb 15, 2024 1.3800 1.5400 1.3700 1.5300 1.5300 280,900
Feb 14, 2024 1.3600 1.4300 1.3500 1.3600 1.3600 44,800
Feb 13, 2024 1.4500 1.4590 1.3000 1.3700 1.3700 51,900
Feb 12, 2024 1.4400 1.4900 1.4100 1.4350 1.4350 106,100
Feb 9, 2024 1.4300 1.4650 1.4100 1.4600 1.4600 60,800
Feb 8, 2024 1.3900 1.4500 1.3400 1.4400 1.4400 91,100
Feb 7, 2024 1.2600 1.4200 1.2100 1.3900 1.3900 249,100
Feb 6, 2024 1.2500 1.4700 1.2200 1.2200 1.2200 891,700
Feb 5, 2024 1.3500 1.3500 1.1800 1.2400 1.2400 206,800
Feb 2, 2024 1.3600 1.3600 1.3000 1.3500 1.3500 95,400
Feb 1, 2024 1.3200 1.3700 1.3200 1.3700 1.3700 68,300
Jan 31, 2024 1.3800 1.3800 1.3000 1.3400 1.3400 45,000
Jan 30, 2024 1.3500 1.3900 1.3500 1.3700 1.3700 33,300
Jan 29, 2024 1.3600 1.3800 1.2900 1.3800 1.3800 83,100
Jan 26, 2024 1.2700 1.3600 1.2700 1.3600 1.3600 49,400
Jan 25, 2024 1.2900 1.3790 1.2400 1.2800 1.2800 117,800
Jan 24, 2024 1.3000 1.3000 1.2300 1.2800 1.2800 65,800
Jan 23, 2024 1.2400 1.2670 1.2000 1.2400 1.2400 27,000
Jan 22, 2024 1.2500 1.2930 1.2090 1.2200 1.2200 61,300
Jan 19, 2024 1.3000 1.3100 1.2500 1.2700 1.2700 33,500
Jan 18, 2024 1.2300 1.3200 1.2000 1.2700 1.2700 121,600
Jan 17, 2024 1.2800 1.2800 1.2200 1.2200 1.2200 44,900
Jan 16, 2024 1.3100 1.3200 1.2200 1.2400 1.2400 109,400
Jan 12, 2024 1.3400 1.3700 1.3100 1.3100 1.3100 66,400
Jan 11, 2024 1.3700 1.4090 1.3400 1.3500 1.3500 105,400
Jan 10, 2024 1.3800 1.3990 1.3600 1.3900 1.3900 30,400
Jan 9, 2024 1.3700 1.4100 1.3500 1.3600 1.3600 78,100
Jan 8, 2024 1.3800 1.4040 1.3600 1.3900 1.3900 37,300
Jan 5, 2024 1.4200 1.4200 1.3700 1.3800 1.3800 20,100
Jan 4, 2024 1.4500 1.4650 1.3700 1.4000 1.4000 54,800
Jan 3, 2024 1.4400 1.4600 1.3600 1.4000 1.4000 109,700
Jan 2, 2024 1.4900 1.5400 1.4000 1.4400 1.4400 66,200
Dec 29, 2023 1.5100 1.5700 1.4900 1.4900 1.4900 73,700
Dec 28, 2023 1.5600 1.6400 1.5000 1.5100 1.5100 69,700
Dec 27, 2023 1.4700 1.6600 1.4700 1.5600 1.5600 138,000
Dec 26, 2023 1.3500 1.5000 1.3500 1.4600 1.4600 204,700
Dec 22, 2023 1.3700 1.4100 1.3400 1.3900 1.3900 41,800
Dec 21, 2023 1.3800 1.4000 1.3400 1.3600 1.3600 61,300
Dec 20, 2023 1.3900 1.4300 1.3500 1.3600 1.3600 76,200
Dec 19, 2023 1.4100 1.4610 1.3500 1.3800 1.3800 66,200
Dec 18, 2023 1.4500 1.4790 1.3600 1.4000 1.4000 75,000
Dec 15, 2023 1.4900 1.4900 1.4100 1.4500 1.4500 85,700
Dec 14, 2023 1.4600 1.5200 1.4000 1.4900 1.4900 97,400
Dec 13, 2023 1.4700 1.4810 1.3600 1.4500 1.4500 110,500
Dec 12, 2023 1.4800 1.5400 1.4000 1.4100 1.4100 95,700
Dec 11, 2023 1.5200 1.5400 1.4600 1.4900 1.4900 77,900
Dec 8, 2023 1.5600 1.6500 1.5200 1.5400 1.5400 86,900
Dec 7, 2023 1.5500 1.6400 1.5400 1.5700 1.5700 90,400
Dec 6, 2023 1.5700 1.6140 1.5200 1.5500 1.5500 35,600
Dec 5, 2023 1.6500 1.6500 1.5500 1.5700 1.5700 70,700
Dec 4, 2023 1.6000 1.6360 1.5400 1.6200 1.6200 45,800
Dec 1, 2023 1.5800 1.6500 1.4900 1.5700 1.5700 82,100
Nov 30, 2023 1.6500 1.6800 1.5300 1.5600 1.5600 116,600
Nov 29, 2023 1.6800 1.7320 1.5500 1.6250 1.6250 128,000
Nov 28, 2023 1.6200 1.7530 1.6200 1.7100 1.7100 90,900
Nov 27, 2023 1.8400 1.8400 1.5600 1.6600 1.6600 71,600
Nov 24, 2023 1.7600 1.8080 1.7300 1.7600 1.7600 29,600
Nov 22, 2023 1.9700 1.9700 1.7100 1.7600 1.7600 121,100
Nov 21, 2023 1.9200 1.9500 1.8000 1.8800 1.8800 143,500
Nov 20, 2023 1.7200 1.9400 1.7000 1.8000 1.8000 252,700
Nov 17, 2023 1.6400 1.7400 1.6100 1.7200 1.7200 89,800
Nov 16, 2023 1.7300 1.7300 1.5580 1.6400 1.6400 117,700
Nov 15, 2023 1.5800 1.7600 1.5200 1.7000 1.7000 544,600
Nov 14, 2023 1.3600 1.4100 1.3000 1.4100 1.4100 57,000
Nov 13, 2023 1.3100 1.3500 1.2900 1.3300 1.3300 78,100
Nov 10, 2023 1.3700 1.4000 1.3000 1.3200 1.3200 66,300
Nov 9, 2023 1.4600 1.4800 1.3800 1.4000 1.4000 57,400
Nov 8, 2023 1.5300 1.5400 1.3500 1.4200 1.4200 79,700
Nov 7, 2023 1.5800 1.6200 1.4300 1.5000 1.5000 111,800
Nov 6, 2023 1.6100 1.6300 1.5600 1.5700 1.5700 53,700
Nov 3, 2023 1.5400 1.6600 1.5400 1.6100 1.6100 113,600
Nov 2, 2023 1.4700 1.5500 1.4500 1.5400 1.5400 113,900
Nov 1, 2023 1.4000 1.4400 1.4000 1.4200 1.4200 42,300
Oct 31, 2023 1.3700 1.4580 1.3300 1.4400 1.4400 71,200
Oct 30, 2023 1.5800 1.5800 1.3200 1.3400 1.3400 212,700
Oct 27, 2023 1.5500 1.6200 1.4800 1.5100 1.5100 47,900
Oct 26, 2023 1.5100 1.6390 1.5100 1.5600 1.5600 36,100
Oct 25, 2023 1.6300 1.6700 1.5600 1.5900 1.5900 46,000
Oct 24, 2023 1.3300 1.7000 1.3300 1.6300 1.6300 191,700
Oct 23, 2023 1.3800 1.3950 1.3120 1.3200 1.3200 63,700
Oct 20, 2023 1.4700 1.4900 1.3800 1.3800 1.3800 74,400
Oct 19, 2023 1.5500 1.5680 1.4500 1.4700 1.4700 91,000
Oct 18, 2023 1.6500 1.7000 1.5100 1.5100 1.5100 92,900
Oct 17, 2023 1.7000 1.7200 1.6500 1.6600 1.6600 69,600
Oct 16, 2023 1.6900 1.7400 1.6600 1.6600 1.6600 79,800
Oct 13, 2023 1.7000 1.7500 1.6900 1.6900 1.6900 38,600
Oct 12, 2023 1.8900 1.8900 1.7100 1.7100 1.7100 116,700
Oct 11, 2023 1.9000 1.9400 1.8600 1.9000 1.9000 41,400
Oct 10, 2023 1.8500 1.9400 1.8500 1.9100 1.9100 56,800
Oct 9, 2023 1.9300 1.9930 1.8400 1.8500 1.8500 57,100
Oct 6, 2023 1.9700 2.0400 1.9000 1.9600 1.9600 107,500
Oct 5, 2023 1.9500 2.0200 1.9500 1.9700 1.9700 50,100
Oct 4, 2023 1.9900 2.0390 1.9100 1.9800 1.9800 61,800
Oct 3, 2023 2.0000 2.0700 1.9510 2.0100 2.0100 46,500
Oct 2, 2023 2.1000 2.1000 1.9050 2.0200 2.0200 111,900
Sep 29, 2023 1.9800 2.2500 1.9680 2.1000 2.1000 117,300
Sep 28, 2023 2.2600 2.2700 1.8300 2.0700 2.0700 393,700
Sep 27, 2023 2.2800 2.4900 2.2600 2.2600 2.2600 49,000
Sep 26, 2023 2.4900 2.5300 2.2600 2.3200 2.3200 174,400
Sep 25, 2023 2.5100 2.5600 2.4500 2.4800 2.4800 38,200
Sep 22, 2023 2.5900 2.5900 2.5000 2.5700 2.5700 45,900
Sep 21, 2023 2.5100 2.6200 2.4100 2.5400 2.5400 78,400
Sep 20, 2023 2.6500 2.7800 2.5000 2.5700 2.5700 55,600
Sep 19, 2023 2.6700 2.7000 2.5700 2.6100 2.6100 147,100
Sep 18, 2023 2.6100 2.6640 2.5900 2.6100 2.6100 30,100
Sep 15, 2023 2.6900 2.7600 2.6000 2.6300 2.6300 86,700
Sep 14, 2023 2.8200 2.8400 2.5400 2.6800 2.6800 112,600
Sep 13, 2023 2.8250 2.8500 2.6600 2.7500 2.7500 42,500
Sep 12, 2023 2.8900 2.9000 2.8000 2.8300 2.8300 30,500
Sep 11, 2023 2.9100 2.9100 2.8200 2.8300 2.8300 40,700
Sep 8, 2023 2.9100 2.9100 2.8100 2.8900 2.8900 31,200
Sep 7, 2023 2.8990 2.9100 2.7580 2.8600 2.8600 42,900
Sep 6, 2023 2.8400 2.8950 2.7500 2.8100 2.8100 23,400
Sep 5, 2023 2.8800 2.9000 2.7020 2.8400 2.8400 44,700
Sep 1, 2023 3.0200 3.0200 2.8500 2.8800 2.8800 42,000
Aug 31, 2023 2.9400 3.0000 2.8300 2.9300 2.9300 63,800
Aug 30, 2023 2.9900 3.0300 2.9300 2.9700 2.9700 28,200
Aug 29, 2023 2.8900 3.0500 2.8700 3.0000 3.0000 62,000
Aug 28, 2023 2.8200 2.9800 2.7400 2.9000 2.9000 100,100
Aug 25, 2023 2.9000 2.9130 2.7680 2.8700 2.8700 44,600
Aug 24, 2023 3.0300 3.0600 2.8100 2.8500 2.8500 68,200
Aug 23, 2023 2.9200 3.0900 2.9200 3.0200 3.0200 47,700
Aug 22, 2023 3.0700 3.0700 2.9110 2.9300 2.9300 51,600
Aug 21, 2023 2.9800 3.0400 2.8800 2.9300 2.9300 67,900
Aug 18, 2023 2.5800 2.9000 2.5800 2.9000 2.9000 111,400
Aug 17, 2023 2.8600 2.9000 2.6350 2.6700 2.6700 190,900
Aug 16, 2023 2.9800 3.0100 2.8300 2.8300 2.8300 103,300
Aug 15, 2023 3.0300 3.0900 2.9200 3.0400 3.0400 113,600
Aug 14, 2023 3.1000 3.1300 2.9610 3.1200 3.1200 89,000
Aug 11, 2023 3.1200 3.1900 3.0300 3.1600 3.1600 61,400
Aug 10, 2023 3.2600 3.3000 3.1220 3.1300 3.1300 80,600
Aug 9, 2023 3.3500 3.4200 3.2900 3.3000 3.3000 49,400
Aug 8, 2023 3.3400 3.4300 3.2400 3.4300 3.4300 71,800
Aug 7, 2023 3.4300 3.5000 3.1700 3.3750 3.3750 162,400
Aug 4, 2023 3.6300 3.6300 3.4200 3.4500 3.4500 98,900
Aug 3, 2023 3.4600 3.6300 3.4600 3.6100 3.6100 121,200
Aug 2, 2023 3.8100 3.8100 3.4100 3.5000 3.5000 144,800
Aug 1, 2023 3.5200 3.8480 3.4500 3.8300 3.8300 343,000
Jul 31, 2023 3.5700 3.7700 3.4900 3.5100 3.5100 96,700
Jul 28, 2023 3.5300 3.6500 3.4010 3.6300 3.6300 193,400
Jul 27, 2023 3.7800 3.9800 3.5000 3.5600 3.5600 225,500
Jul 26, 2023 4.1500 4.1800 3.6500 3.7800 3.7800 352,100
Jul 25, 2023 4.2370 4.3300 4.0100 4.2000 4.2000 506,900
Jul 24, 2023 3.7000 4.0700 3.7000 3.9700 3.9700 537,100
Jul 21, 2023 3.4400 3.7450 3.3800 3.6100 3.6100 382,300
Jul 20, 2023 3.3000 3.3950 3.1700 3.3600 3.3600 176,000
Jul 19, 2023 3.0500 3.3000 3.0490 3.2000 3.2000 217,600
Jul 18, 2023 3.0800 3.6600 3.0350 3.0600 3.0600 705,800
Jul 17, 2023 2.8900 3.1290 2.8500 3.0900 3.0900 193,600
Jul 14, 2023 3.0000 3.0000 2.8100 2.8600 2.8600 167,200
Jul 13, 2023 2.7500 2.9700 2.7100 2.9700 2.9700 330,000
Jul 12, 2023 2.6500 2.6800 2.6000 2.6500 2.6500 57,400
Jul 11, 2023 2.5700 2.6450 2.5700 2.6000 2.6000 50,300
Jul 10, 2023 2.5700 2.5700 2.4500 2.5500 2.5500 87,300
Jul 7, 2023 2.5100 2.6300 2.5100 2.5600 2.5600 41,000
Jul 6, 2023 2.5400 2.5500 2.4800 2.5300 2.5300 49,500
Jul 5, 2023 2.6300 2.6300 2.5400 2.5450 2.5450 39,500
Jul 3, 2023 2.5500 2.6000 2.4500 2.5900 2.5900 61,000
Jun 30, 2023 2.4700 2.4800 2.3800 2.4400 2.4400 72,000
Jun 29, 2023 2.5400 2.5800 2.4800 2.5000 2.5000 24,800
Jun 28, 2023 2.5100 2.5500 2.4700 2.5400 2.5400 45,400
Jun 27, 2023 2.3900 2.5600 2.3500 2.5500 2.5500 169,800
Jun 26, 2023 2.4300 2.4400 2.3600 2.4000 2.4000 18,100
Jun 23, 2023 2.4100 2.4900 2.3500 2.4300 2.4300 35,900
Jun 22, 2023 2.5400 2.5600 2.4000 2.4300 2.4300 32,700
Jun 21, 2023 2.5500 2.6090 2.5000 2.5200 2.5200 33,100
Jun 20, 2023 2.6900 2.6900 2.4000 2.6100 2.6100 127,400
Jun 16, 2023 2.7000 2.7500 2.5800 2.6600 2.6600 122,000
Jun 15, 2023 2.6000 2.6400 2.5400 2.5600 2.5600 71,200
Jun 14, 2023 2.7400 2.7400 2.6000 2.6000 2.6000 55,400
Jun 13, 2023 2.6900 2.8500 2.5700 2.5900 2.5900 106,400
Jun 12, 2023 2.4800 2.6800 2.4600 2.6590 2.6590 128,600
Jun 9, 2023 2.6200 2.6200 2.4000 2.4300 2.4300 131,600
Jun 8, 2023 2.5300 2.6800 2.5300 2.5950 2.5950 34,800
Jun 7, 2023 2.7000 2.7000 2.5800 2.5800 2.5800 32,300
Jun 6, 2023 2.6500 2.6800 2.5600 2.6300 2.6300 59,600
Jun 5, 2023 2.6400 2.7200 2.5600 2.5900 2.5900 77,700
Jun 2, 2023 2.8000 2.8890 2.6400 2.6500 2.6500 50,700
Jun 1, 2023 2.8500 2.9200 2.7500 2.8000 2.8000 68,800
May 31, 2023 2.9700 2.9900 2.7600 2.8000 2.8000 49,000
May 30, 2023 2.9000 3.0000 2.8400 2.8800 2.8800 50,300
May 26, 2023 3.1600 3.1700 2.6700 2.7700 2.7700 300,700
May 25, 2023 3.1900 3.4100 2.9400 3.0200 3.0200 397,300
May 24, 2023 2.8700 3.1600 2.8240 3.1600 3.1600 540,500
May 23, 2023 2.4800 2.8250 2.4800 2.7100 2.7100 193,800
May 22, 2023 2.4800 2.5400 2.3900 2.4600 2.4600 63,000
May 19, 2023 2.4400 2.5460 2.4400 2.4600 2.4600 78,400
May 18, 2023 2.5200 2.5270 2.3800 2.4300 2.4300 73,500
May 17, 2023 2.2500 2.5600 2.2500 2.5100 2.5100 135,100
May 16, 2023 2.3400 2.3400 2.2000 2.2400 2.2400 74,900
May 15, 2023 2.4600 2.5700 2.2300 2.3200 2.3200 127,600
May 12, 2023 2.7100 2.7100 2.2680 2.3050 2.3050 214,900
May 11, 2023 2.5400 2.7900 2.4800 2.7000 2.7000 259,300
May 10, 2023 2.2500 2.4900 2.2000 2.4500 2.4500 233,800
May 9, 2023 2.1700 2.2200 2.1000 2.1000 2.1000 79,200
May 8, 2023 2.1000 2.1500 2.0200 2.1000 2.1000 52,100
May 5, 2023 2.0100 2.1500 2.0000 2.0250 2.0250 139,700
May 4, 2023 1.7600 2.0500 1.7550 1.9900 1.9900 276,200
May 3, 2023 1.6300 1.6800 1.6100 1.6500 1.6500 28,500
May 2, 2023 1.7500 1.7700 1.6020 1.6500 1.6500 43,500
May 1, 2023 1.7500 1.8400 1.7350 1.7400 1.7400 29,500
Apr 28, 2023 1.7500 1.8300 1.7400 1.7800 1.7800 35,100
Apr 27, 2023 1.7800 1.7900 1.7200 1.7400 1.7400 35,200
Apr 26, 2023 1.7300 1.8100 1.7180 1.7500 1.7500 40,100
Apr 25, 2023 1.8200 1.8200 1.7200 1.7400 1.7400 50,300
Apr 24, 2023 1.7900 1.8600 1.6700 1.8000 1.8000 111,600
Apr 21, 2023 1.5400 1.8500 1.5200 1.7000 1.7000 235,700
Apr 20, 2023 1.3600 1.5300 1.3200 1.5300 1.5300 73,300

Related Tickers

ECX ECARX Holdings Inc.
1.5600
-3.11%
 
NCNC noco-noco Inc.
0.2377
-1.33%
 
SUP Superior Industries International, Inc.
3.8100
-4.27%
 
XPEL XPEL, Inc.
52.94
+2.50%
 
WPRT Westport Fuel Systems Inc.
5.74
+1.77%
 
WLMTF Wuling Motors Holdings Limited
0.0520
0.00%
 
MNRO Monro, Inc.
29.58
-0.54%
 
THRM Gentherm Incorporated
49.99
-0.46%
 
HC.V Hypercharge Networks Corp.
0.1650
+3.13%
 
CVGI Commercial Vehicle Group, Inc.
6.33
+2.18%