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

Worksport Ltd (NQ: WKSP )

0.8430 -0.0354 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 28, 2024 0.6100 0.6100 0.5749 0.5750 123,102 -0.03(-4.17%)
Mar 27, 2024 0.6000 0.6180 0.5500 0.6000 111,454 +0.00(+0.42%)
Mar 26, 2024 0.6090 0.6100 0.5500 0.5975 149,945 -0.00(-0.25%)
Mar 25, 2024 0.5800 0.6200 0.5650 0.5990 156,618 +0.03(+5.09%)
Mar 22, 2024 0.5850 0.6380 0.5655 0.5700 180,576 -0.02(-2.56%)
Mar 21, 2024 0.6000 0.6100 0.5675 0.5850 196,260 -0.00(-0.19%)
Mar 20, 2024 0.5500 0.6200 0.5180 0.5861 210,331 +0.04(+7.01%)
Mar 19, 2024 0.4900 0.5790 0.4890 0.5477 902,031 +0.09(+18.55%)
Mar 18, 2024 0.6686 0.6700 0.4620 0.4620 1,505,926 -0.28(-37.57%)
Mar 15, 2024 0.8000 0.8400 0.7400 0.7400 548,233 -0.07(-8.63%)
Mar 14, 2024 0.8900 0.8900 0.8002 0.8099 315,130 -0.09(-10.18%)
Mar 13, 2024 0.9100 0.9100 0.8900 0.9017 157,621 +0.00(+0.19%)
Mar 12, 2024 1.000 1.000 0.8200 0.9000 696,662 -0.08(-8.63%)
Mar 11, 2024 1.030 1.040 0.9400 0.9850 355,965 -0.01(-1.49%)
Mar 08, 2024 1.030 1.060 0.9750 0.9999 446,596 +0.02(+2.04%)
Mar 07, 2024 1.060 1.080 0.9401 0.9799 781,421 -0.08(-7.56%)
Mar 06, 2024 1.100 1.110 1.030 1.060 386,624 -0.01(-0.93%)
Mar 05, 2024 1.160 1.168 1.030 1.070 143,006 -0.05(-4.46%)
Mar 04, 2024 1.190 1.210 1.100 1.120 97,093 -0.07(-5.88%)
Mar 01, 2024 1.210 1.216 1.180 1.190 70,893 +0.01(+0.85%)
Feb 29, 2024 1.210 1.250 1.180 1.180 85,722 -0.01(-0.84%)
Feb 28, 2024 1.220 1.220 1.110 1.190 106,188 -0.02(-1.65%)
Feb 27, 2024 1.210 1.250 1.200 1.210 105,734 -0.01(-0.82%)
Feb 26, 2024 1.260 1.260 1.210 1.220 108,323 -0.02(-1.61%)
Feb 23, 2024 1.280 1.330 1.230 1.240 161,549 -0.04(-3.13%)
Feb 22, 2024 1.370 1.380 1.270 1.280 170,333 -0.04(-3.03%)
Feb 21, 2024 1.420 1.480 1.300 1.320 175,934 -0.09(-6.38%)
Feb 20, 2024 1.500 1.500 1.410 1.410 57,752 -0.10(-6.62%)
Feb 16, 2024 1.500 1.540 1.450 1.510 53,419 -0.02(-1.31%)
Feb 15, 2024 1.380 1.540 1.370 1.530 280,863 +0.17(+12.50%)
Feb 14, 2024 1.360 1.430 1.350 1.360 44,365 -0.01(-0.73%)
Feb 13, 2024 1.450 1.459 1.300 1.370 51,925 -0.06(-4.53%)
Feb 12, 2024 1.440 1.490 1.410 1.435 106,100 -0.02(-1.71%)
Feb 09, 2024 1.430 1.465 1.410 1.460 60,854 +0.02(+1.39%)
Feb 08, 2024 1.390 1.450 1.340 1.440 91,178 +0.05(+3.60%)
Feb 07, 2024 1.260 1.420 1.210 1.390 248,270 +0.17(+13.93%)
Feb 06, 2024 1.250 1.470 1.220 1.220 889,611 -0.02(-1.61%)
Feb 05, 2024 1.350 1.350 1.180 1.240 206,844 -0.11(-8.15%)
Feb 02, 2024 1.360 1.360 1.300 1.350 95,536 -0.02(-1.46%)
Feb 01, 2024 1.320 1.370 1.320 1.370 68,292 +0.03(+2.24%)
Jan 31, 2024 1.380 1.380 1.300 1.340 44,970 -0.03(-2.19%)
Jan 30, 2024 1.350 1.390 1.350 1.370 33,296 -0.01(-0.72%)
Jan 29, 2024 1.360 1.380 1.290 1.380 78,542 +0.02(+1.47%)
Jan 26, 2024 1.270 1.360 1.270 1.360 49,390 +0.08(+6.25%)
Jan 25, 2024 1.290 1.379 1.240 1.280 117,842 +0.00(+0.00%)
Jan 24, 2024 1.300 1.300 1.230 1.280 65,816 +0.04(+3.23%)
Jan 23, 2024 1.240 1.267 1.200 1.240 27,006 +0.02(+1.64%)
Jan 22, 2024 1.250 1.293 1.209 1.220 61,346 -0.05(-3.94%)
Jan 19, 2024 1.300 1.310 1.250 1.270 33,492 +0.00(+0.00%)
Jan 18, 2024 1.230 1.320 1.200 1.270 120,884 +0.05(+4.10%)
Jan 17, 2024 1.280 1.280 1.220 1.220 44,896 -0.02(-1.61%)
Jan 16, 2024 1.310 1.320 1.220 1.240 109,384 -0.07(-5.34%)
Jan 12, 2024 1.340 1.370 1.310 1.310 66,425 -0.04(-2.96%)
Jan 11, 2024 1.370 1.409 1.340 1.350 105,420 -0.04(-2.88%)
Jan 10, 2024 1.380 1.399 1.360 1.390 30,397 +0.03(+2.20%)
Jan 09, 2024 1.370 1.410 1.350 1.360 76,950 -0.03(-2.15%)
Jan 08, 2024 1.380 1.404 1.360 1.390 37,319 +0.01(+0.72%)
Jan 05, 2024 1.420 1.420 1.370 1.380 20,138 -0.02(-1.43%)
Jan 04, 2024 1.450 1.465 1.370 1.400 54,844 +0.00(+0.00%)
Jan 03, 2024 1.440 1.460 1.360 1.400 109,715 -0.04(-2.78%)
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.