Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worksport Ltd (NQ: WKSP )

0.8951 +0.0151 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.090 5.230 5.050 5.200 95,455 +0.17(+3.38%)
Oct 28, 2021 5.070 5.280 5.020 5.030 182,704 -0.02(-0.40%)
Oct 27, 2021 5.450 5.450 5.000 5.050 365,825 -0.34(-6.31%)
Oct 26, 2021 5.520 5.390 175,868 -0.15(-2.71%)
Oct 25, 2021 5.750 5.750 5.480 5.540 207,773 -0.14(-2.46%)
Oct 22, 2021 5.650 5.750 5.490 5.680 175,305 -0.04(-0.70%)
Oct 21, 2021 5.920 5.940 5.630 5.720 216,274 -0.17(-2.89%)
Oct 20, 2021 5.930 5.990 5.830 5.890 87,539 -0.04(-0.67%)
Oct 19, 2021 5.910 6.100 5.886 5.930 184,417 -0.01(-0.17%)
Oct 18, 2021 5.930 5.980 5.817 5.940 105,937 +0.01(+0.17%)
Oct 15, 2021 5.990 6.000 5.760 5.930 145,998 +0.07(+1.19%)
Oct 14, 2021 5.970 6.040 5.770 5.860 149,979 -0.06(-1.01%)
Oct 13, 2021 6.190 6.210 5.750 5.920 379,568 -0.04(-0.67%)
Oct 12, 2021 5.400 6.020 5.360 5.960 347,177 +0.53(+9.76%)
Oct 11, 2021 5.410 5.550 5.380 5.430 110,200 -0.04(-0.73%)
Oct 08, 2021 5.630 5.690 5.410 5.470 232,824 -0.07(-1.26%)
Oct 07, 2021 5.510 5.780 5.450 5.540 342,048 +0.06(+1.09%)
Oct 06, 2021 5.550 5.690 5.400 5.480 225,536 -0.21(-3.69%)
Oct 05, 2021 5.600 5.980 5.550 5.690 266,728 +0.29(+5.37%)
Oct 04, 2021 5.950 5.980 5.250 5.400 806,743 -0.53(-8.94%)
Oct 01, 2021 6.210 6.250 5.800 5.930 512,655 -0.33(-5.27%)
Sep 30, 2021 6.350 6.400 6.200 6.260 404,665 -0.11(-1.73%)
Sep 29, 2021 6.600 6.650 6.230 6.370 524,428 -0.21(-3.19%)
Sep 28, 2021 6.800 6.870 6.230 6.580 696,414 -0.31(-4.50%)
Sep 27, 2021 6.670 6.980 6.640 6.890 486,970 +0.28(+4.24%)
Sep 24, 2021 7.150 7.150 6.510 6.610 766,372 -0.40(-5.71%)
Sep 23, 2021 7.980 8.030 6.890 7.010 1,514,181 -0.84(-10.70%)
Sep 22, 2021 7.960 9.090 7.760 7.850 4,229,235 +0.20(+2.61%)
Sep 21, 2021 7.250 8.130 6.940 7.650 1,786,628 +0.74(+10.71%)
Sep 20, 2021 6.970 7.430 6.510 6.910 1,267,889 -0.37(-5.08%)
Sep 17, 2021 7.200 8.750 7.020 7.280 10,109,376 +0.40(+5.81%)
Sep 16, 2021 6.300 6.900 6.010 6.880 1,213,763 +0.81(+13.34%)
Sep 15, 2021 6.000 6.250 5.950 6.070 630,773 +0.19(+3.23%)
Sep 14, 2021 5.630 6.200 5.350 5.880 1,715,802 +0.22(+3.89%)
Sep 13, 2021 5.710 5.774 5.550 5.660 94,584 -0.03(-0.53%)
Sep 10, 2021 5.660 5.800 5.610 5.690 152,132 +0.07(+1.25%)
Sep 09, 2021 5.880 5.895 5.500 5.620 158,250 -0.08(-1.40%)
Sep 08, 2021 5.980 5.980 5.520 5.700 245,584 -0.08(-1.38%)
Sep 07, 2021 5.250 5.840 5.246 5.780 463,268 +0.54(+10.31%)
Sep 03, 2021 5.320 5.350 5.120 5.240 115,833 -0.02(-0.38%)
Sep 02, 2021 5.250 5.350 5.220 5.260 84,386 -0.06(-1.13%)
Sep 01, 2021 5.230 5.390 5.210 5.320 155,818 +0.07(+1.33%)
Aug 31, 2021 5.150 5.250 5.100 5.250 118,819 +0.18(+3.55%)
Aug 30, 2021 5.120 5.140 5.010 5.070 119,942 -0.08(-1.55%)
Aug 27, 2021 5.140 5.200 5.070 5.150 117,325 +0.07(+1.38%)
Aug 26, 2021 5.270 5.320 5.030 5.080 145,148 -0.16(-3.05%)
Aug 25, 2021 5.410 5.410 5.150 5.240 178,094 -0.05(-0.95%)
Aug 24, 2021 5.200 5.420 5.160 5.290 310,588 +0.28(+5.59%)
Aug 23, 2021 4.990 5.050 4.905 5.010 131,197 +0.05(+1.01%)
Aug 20, 2021 4.970 5.010 4.860 4.960 105,573 -0.06(-1.20%)
Aug 19, 2021 5.000 5.030 4.910 5.020 121,597 +0.06(+1.21%)
Aug 18, 2021 5.030 5.100 4.950 4.960 92,380 -0.04(-0.80%)
Aug 17, 2021 5.090 5.150 4.880 5.000 289,482 -0.03(-0.60%)
Aug 16, 2021 5.330 5.330 5.000 5.030 153,874 -0.19(-3.64%)
Aug 13, 2021 5.090 5.340 4.940 5.220 228,683 +0.23(+4.61%)
Aug 12, 2021 5.200 5.250 4.800 4.990 415,492 -0.11(-2.16%)
Aug 11, 2021 5.180 5.350 4.940 5.100 271,071 -0.01(-0.20%)
Aug 10, 2021 5.170 5.230 4.830 5.110 481,548 -0.13(-2.48%)
Aug 09, 2021 5.440 5.450 5.100 5.240 499,992 -0.22(-4.03%)
Aug 06, 2021 4.990 6.760 4.972 5.460 4,361,645 +0.68(+14.23%)
Aug 05, 2021 4.700 4.780 4.370 4.780 760,201 +0.46(+10.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.