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

Worksport Ltd WT (NQ: WKSPW )

0.0312 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, May 30, 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 (%)
Feb 29, 2024 0.0900 0.0900 0.0525 0.0528 12,761 -0.02(-26.36%)
Feb 28, 2024 0.0810 0.0850 0.0717 0.0717 43,972 -0.01(-10.38%)
Feb 27, 2024 0.1259 0.1259 0.0423 0.0800 53,157 -0.04(-33.33%)
Feb 26, 2024 0.1260 0.1260 0.1197 0.1200 3,056 +0.02(+19.76%)
Feb 23, 2024 0.1269 0.1269 0.1002 0.1002 2,201 -0.02(-19.45%)
Feb 22, 2024 0.1244 0.1244 0.1244 0.1244 100 -0.00(-2.28%)
Feb 21, 2024 0.1200 0.1273 0.1000 0.1273 5,113 +0.01(+6.08%)
Feb 20, 2024 0.1270 0.1270 0.1200 0.1200 1,304 -0.01(-5.51%)
Feb 15, 2024 0.1270 0 +0.00(+0.00%)
Feb 14, 2024 0.1000 0.1270 0.1000 0.1270 3,120 +0.00(+0.00%)
Feb 12, 2024 0.1270 0 -0.00(-0.39%)
Feb 09, 2024 0.1249 0.1275 0.1249 0.1275 4,357 +0.00(+2.08%)
Feb 08, 2024 0.1250 0.1250 0.1249 0.1249 10,090 +0.00(+0.00%)
Feb 07, 2024 0.1250 0.1250 0.1249 0.1249 1,326 -0.00(-3.18%)
Feb 06, 2024 0.1150 0.1290 0.1100 0.1290 14,083 +0.03(+29.00%)
Feb 02, 2024 0.1000 90 -0.01(-9.91%)
Jan 31, 2024 0.1110 0 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1550 0.1110 0.1110 8,117 -0.02(-14.62%)
Jan 29, 2024 0.1500 0.1500 0.1300 0.1300 5,784 -0.02(-13.74%)
Jan 25, 2024 0.1507 0 +0.02(+19.51%)
Jan 19, 2024 0.1261 0 -0.03(-21.19%)
Jan 18, 2024 0.1640 0.1640 0.1600 0.1600 2,727 +0.01(+6.67%)
Jan 17, 2024 0.1500 0.1500 0.1500 0.1500 1,048 +0.02(+13.64%)
Jan 12, 2024 0.1320 0 -0.09(-40.00%)
Jan 10, 2024 0.2200 0 +0.04(+23.94%)
Jan 09, 2024 0.1760 0.1775 0.1760 0.1775 473 +0.01(+3.20%)
Jan 04, 2024 0.1720 0 +0.02(+14.67%)
Jan 03, 2024 0.1800 0.1800 0.1500 0.1500 6,524 -0.05(-24.51%)
Dec 22, 2023 0.1987 255 +0.07(+50.42%)
Dec 20, 2023 0.1321 0 -0.09(-39.95%)
Dec 15, 2023 0.2200 0 -0.01(-4.31%)
Dec 14, 2023 0.1780 0.2300 0.1780 0.2299 10,583 +0.07(+43.60%)
Dec 13, 2023 0.1500 0.1700 0.1500 0.1601 5,938 +0.03(+21.29%)
Dec 11, 2023 0.1320 0 -0.01(-5.78%)
Dec 08, 2023 0.1616 0.1822 0.1011 0.1401 7,858 +0.04(+40.10%)
Dec 07, 2023 0.2100 0.2100 0.1000 0.1000 4,004 -0.13(-56.52%)
Dec 05, 2023 0.2300 0 +0.00(+0.00%)
Dec 01, 2023 0.2300 1 -0.00(-2.13%)
Nov 29, 2023 0.2350 0 +0.00(+0.00%)
Nov 24, 2023 0.2350 0 -0.03(-9.62%)
Nov 21, 2023 0.2600 2 +0.06(+30.00%)
Nov 20, 2023 0.2800 0.2800 0.2000 0.2000 3,698 -0.03(-13.83%)
Nov 17, 2023 0.2500 0.2500 0.2321 0.2321 908 -0.02(-7.16%)
Nov 15, 2023 0.2500 17 +0.01(+2.04%)
Nov 06, 2023 0.2450 0 +0.01(+6.52%)
Nov 03, 2023 0.2300 0.2300 0.2300 0.2300 530 +0.03(+15.00%)
Nov 01, 2023 0.2000 300 +0.00(+0.00%)
Oct 31, 2023 0.2200 0.3000 0.1700 0.2000 3,263 +0.00(+0.00%)
Oct 30, 2023 0.2000 0.2000 0.2000 0.2000 1,010 -0.06(-22.90%)
Oct 27, 2023 0.2300 0.2594 0.2300 0.2594 810 +0.04(+16.58%)
Oct 26, 2023 0.2100 0.2225 0.2100 0.2225 613 -0.08(-25.83%)
Oct 25, 2023 0.1700 0.3000 0.1700 0.3000 11,900 +0.07(+30.55%)
Oct 23, 2023 0.2298 0 -0.01(-3.73%)
Oct 19, 2023 0.2387 0 -0.06(-20.43%)
Oct 17, 2023 0.3000 0 +0.01(+3.45%)
Oct 13, 2023 0.2900 0 +0.04(+16.00%)
Oct 11, 2023 0.2500 0 -0.05(-16.64%)
Oct 10, 2023 0.2500 0.3000 0.2281 0.2999 1,396 +0.05(+20.93%)
Oct 09, 2023 0.2500 0.2500 0.2480 0.2480 1,052 -0.00(-0.80%)
Oct 06, 2023 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.04%)
Oct 03, 2023 0.2499 0 +0.00(+0.00%)
Sep 29, 2023 0.2499 0 +0.02(+8.65%)
Sep 28, 2023 0.2200 0.3000 0.2100 0.2300 8,390 +0.00(+0.00%)
Sep 27, 2023 0.2110 0.2530 0.2100 0.2300 22,681 -0.02(-8.00%)
Sep 25, 2023 0.2500 0 +0.01(+2.46%)
Sep 22, 2023 0.2500 0.2500 0.2100 0.2440 14,720 -0.06(-18.64%)
Sep 21, 2023 0.2999 0.2999 0.2999 0.2999 500 -0.00(-0.03%)
Sep 19, 2023 0.3000 0 +0.03(+11.11%)
Sep 18, 2023 0.3020 0.3020 0.2700 0.2700 17,534 -0.03(-10.00%)
Sep 15, 2023 0.3500 0.3500 0.3000 0.3000 9,596 -0.07(-18.92%)
Sep 14, 2023 0.3800 0.3800 0.3011 0.3700 2,599 -0.01(-2.63%)
Sep 12, 2023 0.3800 100 +0.05(+15.15%)
Sep 11, 2023 0.3405 0.3405 0.3300 0.3300 1,945 -0.02(-5.71%)
Sep 06, 2023 0.3500 6 +0.01(+2.61%)
Sep 05, 2023 0.3231 0.3951 0.3231 0.3411 3,657 -0.15(-30.39%)
Sep 01, 2023 0.3400 0.4900 0.3164 0.4900 7,638 -0.06(-11.07%)
Aug 31, 2023 0.5510 0.5510 0.5510 0.5510 3,240 +0.20(+57.34%)
Aug 30, 2023 0.3502 0.3502 0.3502 0.3502 100 +0.01(+1.83%)
Aug 29, 2023 0.4000 0.4000 0.3439 0.3439 310 -0.06(-14.03%)
Aug 25, 2023 0.4000 0 +0.00(+0.03%)
Aug 23, 2023 0.3999 0 +0.05(+14.22%)
Aug 22, 2023 0.4000 0.4000 0.3500 0.3501 7,231 -0.12(-25.51%)
Aug 18, 2023 0.4700 50 +0.02(+4.44%)
Aug 17, 2023 0.5000 0.5000 0.3500 0.4500 31,942 -0.05(-10.00%)
Aug 11, 2023 0.5000 2 +0.06(+14.47%)
Aug 10, 2023 0.4626 0.5000 0.3500 0.4368 1,040 +0.02(+4.35%)
Aug 08, 2023 0.4186 0 -0.08(-16.28%)
Aug 07, 2023 0.4900 0.5000 0.3900 0.5000 4,781 +0.00(+0.00%)
Aug 04, 2023 0.4900 0.5000 0.3250 0.5000 5,432 +0.08(+19.05%)
Aug 02, 2023 0.4200 5 -0.03(-6.67%)
Aug 01, 2023 0.5000 0.5000 0.4500 0.4500 20,572 -0.05(-10.00%)
Jul 31, 2023 0.4000 0.5000 0.4000 0.5000 21,866 +0.02(+4.17%)
Jul 28, 2023 0.4100 0.4800 0.4000 0.4800 3,340 +0.04(+9.09%)
Jul 27, 2023 0.5500 0.6140 0.4201 0.4400 58,940 -0.06(-12.00%)
Jul 26, 2023 0.4900 0.5410 0.4500 0.5000 118,249 -0.03(-4.83%)
Jul 25, 2023 0.3513 0.5999 0.3513 0.5254 120,795 +0.22(+71.25%)
Jul 24, 2023 0.3000 0.4799 0.2998 0.3068 86,539 +0.01(+2.27%)
Jul 21, 2023 0.3000 0.3000 0.2801 0.3000 19,560 +0.00(+0.03%)
Jul 20, 2023 0.3000 0.3000 0.2995 0.2999 7,092 -0.00(-0.03%)
Jul 19, 2023 0.3000 0.3000 0.2802 0.3000 1,653 +0.00(+0.03%)
Jul 18, 2023 0.2799 0.3299 0.2799 0.2999 35,947 +0.02(+7.11%)
Jul 17, 2023 0.2800 0.2800 0.2272 0.2800 15,749 +0.02(+7.65%)
Jul 14, 2023 0.2783 0.2800 0.2601 0.2601 16,603 -0.02(-7.07%)
Jul 13, 2023 0.2800 0.2800 0.2790 0.2799 14,072 -0.02(-6.70%)
Jul 12, 2023 0.2238 0.3000 0.2217 0.3000 5,476 -0.00(-1.61%)
Jul 11, 2023 0.3100 0.3100 0.3049 0.3049 558 +0.05(+21.96%)
Jul 06, 2023 0.2500 0 -0.07(-21.88%)
Jul 05, 2023 0.3255 0.3255 0.3200 0.3200 2,735 -0.05(-14.14%)
Jul 03, 2023 0.2500 0.4210 0.2200 0.3727 18,900 +0.14(+58.60%)
Jun 29, 2023 0.2350 0 -0.02(-6.00%)
Jun 27, 2023 0.2500 4 +0.00(+0.00%)
Jun 26, 2023 0.2500 0.2500 0.2500 0.2500 7,845 +0.03(+13.64%)
Jun 23, 2023 0.2700 0.2700 0.2200 0.2200 476 -0.03(-11.96%)
Jun 22, 2023 0.2500 0.2500 0.2499 0.2499 457 +0.03(+13.59%)
Jun 21, 2023 0.2500 0.2500 0.2200 0.2200 600 -0.03(-12.00%)
Jun 16, 2023 0.2500 14 -0.00(-0.40%)
Jun 15, 2023 0.2510 0.2510 0.2510 0.2510 165 +0.10(+68.01%)
May 08, 2023 0.1500 0.1500 0.1494 0.1494 3,968 -0.00(-0.40%)
May 05, 2023 0.1499 0.1500 0.1360 0.1500 5,168 +0.00(+0.00%)
May 04, 2023 0.1100 0.1500 0.1099 0.1500 17,150 +0.00(+0.13%)
May 03, 2023 0.1499 0.1500 0.1498 0.1498 2,587 +0.00(+0.00%)
May 01, 2023 0.1498 29 -0.00(-0.13%)
Apr 28, 2023 0.1450 0.1500 0.1450 0.1500 6,985 +0.00(+0.07%)
Apr 27, 2023 0.1500 0.1500 0.1400 0.1499 18,735 -0.00(-0.73%)
Apr 26, 2023 0.1549 0.1550 0.1510 0.1510 10,675 -0.00(-2.52%)
Apr 25, 2023 0.1549 0.1549 0.1525 0.1549 3,680 +0.00(+0.13%)
Apr 24, 2023 0.1549 0.1550 0.1538 0.1547 15,318 -0.00(-0.19%)
Apr 21, 2023 0.1501 0.1550 0.1500 0.1550 38,760 +0.01(+3.33%)
Apr 20, 2023 0.1500 0.1500 0.1500 0.1500 200 +0.01(+7.60%)
Apr 18, 2023 0.1394 0 -0.02(-12.88%)
Apr 17, 2023 0.1605 0.1605 0.1401 0.1600 10,300 -0.00(-0.19%)
Apr 14, 2023 0.1601 0.1603 0.1600 0.1603 29,869 -0.06(-28.76%)
Apr 13, 2023 0.2200 0.2250 0.2200 0.2250 741 +0.01(+2.27%)
Apr 12, 2023 0.2200 0.2200 0.2200 0.2200 500 -0.00(-2.09%)
Apr 06, 2023 0.2247 0 +0.03(+14.12%)
Apr 05, 2023 0.1969 0.1970 0.1969 0.1969 1,106 -0.00(-0.05%)
Apr 03, 2023 0.1970 0 -0.00(-1.50%)
Mar 30, 2023 0.2000 14 +0.04(+26.02%)
Mar 29, 2023 0.2000 0.2000 0.1587 0.1587 10,100 -0.01(-6.70%)
Mar 28, 2023 0.1700 0.1701 0.1700 0.1701 711 -0.05(-24.16%)
Mar 27, 2023 0.2000 0.2249 0.2000 0.2243 3,866 +0.02(+12.15%)
Mar 23, 2023 0.2000 0 +0.00(+0.00%)
Mar 20, 2023 0.2000 0 +0.01(+7.53%)
Mar 16, 2023 0.1860 115 +0.00(+0.00%)
Mar 15, 2023 0.1900 0.2100 0.1860 0.1860 1,702 +0.02(+9.41%)
Mar 14, 2023 0.1812 0.1812 0.1700 0.1700 1,090 -0.07(-29.14%)
Mar 13, 2023 0.1716 0.2399 0.1716 0.2399 6,104 +0.05(+23.28%)
Mar 10, 2023 0.2250 0.2250 0.1946 0.1946 1,248 +0.02(+14.40%)
Mar 09, 2023 0.1700 0.1701 0.1700 0.1701 2,000 -0.05(-24.03%)
Mar 08, 2023 0.2599 0.2599 0.2239 0.2239 412 +0.00(+2.28%)
Mar 03, 2023 0.2189 6 +0.01(+4.34%)
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.