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

Worksport Ltd (NQ: WKSP )

0.3790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 2.970 2.990 2.760 2.800 49,025 -0.08(-2.78%)
May 30, 2023 2.900 3.000 2.840 2.880 50,332 +0.11(+3.97%)
May 26, 2023 3.160 3.170 2.670 2.770 301,785 -0.25(-8.28%)
May 25, 2023 3.190 3.410 2.940 3.020 395,266 -0.14(-4.43%)
May 24, 2023 2.870 3.160 2.824 3.160 540,045 +0.45(+16.59%)
May 23, 2023 2.480 2.825 2.480 2.710 192,793 +0.25(+10.17%)
May 22, 2023 2.480 2.540 2.390 2.460 63,015 +0.00(+0.00%)
May 19, 2023 2.440 2.546 2.440 2.460 78,521 +0.03(+1.23%)
May 18, 2023 2.520 2.527 2.380 2.430 73,503 -0.08(-3.19%)
May 17, 2023 2.250 2.560 2.250 2.510 135,100 +0.27(+12.05%)
May 16, 2023 2.340 2.340 2.200 2.240 74,899 -0.08(-3.45%)
May 15, 2023 2.460 2.570 2.230 2.320 127,603 +0.01(+0.65%)
May 12, 2023 2.710 2.710 2.268 2.305 215,066 -0.40(-14.63%)
May 11, 2023 2.540 2.790 2.480 2.700 259,318 +0.25(+10.20%)
May 10, 2023 2.250 2.490 2.200 2.450 233,811 +0.35(+16.67%)
May 09, 2023 2.170 2.220 2.100 2.100 79,157 +0.00(+0.00%)
May 08, 2023 2.100 2.150 2.020 2.100 52,123 +0.08(+3.70%)
May 05, 2023 2.010 2.150 2.000 2.025 139,710 +0.03(+1.76%)
May 04, 2023 1.760 2.050 1.755 1.990 275,288 +0.34(+20.61%)
May 03, 2023 1.630 1.680 1.610 1.650 28,547 +0.00(+0.00%)
May 02, 2023 1.750 1.770 1.602 1.650 43,603 -0.09(-5.17%)
May 01, 2023 1.750 1.840 1.735 1.740 29,521 -0.04(-2.25%)
Apr 28, 2023 1.750 1.830 1.740 1.780 35,134 +0.04(+2.29%)
Apr 27, 2023 1.780 1.790 1.720 1.740 35,180 -0.01(-0.57%)
Apr 26, 2023 1.730 1.810 1.718 1.750 40,123 +0.01(+0.57%)
Apr 25, 2023 1.820 1.820 1.720 1.740 50,298 -0.06(-3.33%)
Apr 24, 2023 1.790 1.860 1.670 1.800 111,558 +0.10(+5.88%)
Apr 21, 2023 1.540 1.850 1.520 1.700 235,766 +0.17(+11.11%)
Apr 20, 2023 1.360 1.530 1.320 1.530 73,247 +0.18(+13.32%)
Apr 19, 2023 1.360 1.400 1.350 1.350 37,321 -0.02(-1.45%)
Apr 18, 2023 1.420 1.430 1.360 1.370 23,314 -0.03(-2.14%)
Apr 17, 2023 1.370 1.400 1.370 1.400 8,476 +0.01(+0.72%)
Apr 14, 2023 1.400 1.460 1.390 1.390 41,673 -0.04(-2.46%)
Apr 13, 2023 1.360 1.430 1.360 1.425 27,719 +0.06(+4.78%)
Apr 12, 2023 1.380 1.430 1.360 1.360 40,437 -0.03(-2.16%)
Apr 11, 2023 1.400 1.410 1.390 1.390 24,745 -0.01(-0.71%)
Apr 10, 2023 1.420 1.440 1.380 1.400 30,723 -0.04(-2.81%)
Apr 06, 2023 1.420 1.460 1.410 1.440 19,887 +0.02(+1.44%)
Apr 05, 2023 1.380 1.430 1.380 1.420 39,825 +0.04(+2.90%)
Apr 04, 2023 1.400 1.430 1.380 1.380 31,856 -0.02(-1.43%)
Apr 03, 2023 1.420 1.448 1.397 1.400 17,229 -0.05(-3.44%)
Mar 31, 2023 1.430 1.460 1.405 1.450 26,771 +0.05(+3.56%)
Mar 30, 2023 1.380 1.430 1.380 1.400 23,381 +0.01(+0.73%)
Mar 29, 2023 1.390 1.400 1.380 1.390 24,367 +0.00(+0.00%)
Mar 28, 2023 1.390 1.430 1.380 1.390 34,739 -0.02(-1.42%)
Mar 27, 2023 1.410 1.490 1.400 1.410 59,804 +0.00(+0.00%)
Mar 24, 2023 1.440 1.440 1.380 1.410 18,224 -0.02(-1.33%)
Mar 23, 2023 1.470 1.470 1.370 1.429 64,331 -0.04(-2.79%)
Mar 22, 2023 1.500 1.510 1.440 1.470 16,151 +0.00(+0.00%)
Mar 21, 2023 1.490 1.515 1.460 1.470 36,244 +0.01(+0.68%)
Mar 20, 2023 1.490 1.520 1.450 1.460 39,740 -0.01(-0.68%)
Mar 17, 2023 1.480 1.530 1.450 1.470 26,689 +0.00(+0.32%)
Mar 16, 2023 1.500 1.525 1.452 1.465 15,811 -0.01(-0.99%)
Mar 15, 2023 1.510 1.550 1.422 1.480 74,047 -0.05(-3.27%)
Mar 14, 2023 1.600 1.690 1.530 1.530 34,491 -0.07(-4.32%)
Mar 13, 2023 1.600 1.620 1.530 1.599 45,906 -0.00(-0.06%)
Mar 10, 2023 1.700 1.700 1.583 1.600 18,905 +0.01(+0.63%)
Mar 09, 2023 1.760 1.760 1.590 1.590 11,435 -0.05(-3.05%)
Mar 08, 2023 1.670 1.685 1.640 1.640 23,980 -0.02(-1.20%)
Mar 07, 2023 1.730 1.750 1.600 1.660 73,619 -0.05(-2.92%)
Mar 06, 2023 1.850 1.850 1.680 1.710 61,753 -0.09(-5.00%)
Mar 03, 2023 1.780 1.844 1.740 1.800 105,327 +0.08(+4.66%)
Mar 02, 2023 1.590 1.730 1.590 1.720 71,257 +0.10(+6.17%)
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.