Skip to main content

Worksport Ltd (NQ: WKSP )

0.5750 -0.0250 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.980 2.250 1.968 2.100 117,278 +0.03(+1.45%)
Sep 28, 2023 2.260 2.270 1.830 2.070 393,701 -0.19(-8.41%)
Sep 27, 2023 2.280 2.490 2.260 2.260 48,985 -0.06(-2.59%)
Sep 26, 2023 2.490 2.530 2.260 2.320 174,395 -0.16(-6.45%)
Sep 25, 2023 2.510 2.560 2.480 2.480 38,190 -0.09(-3.50%)
Sep 22, 2023 2.590 2.590 2.500 2.570 45,939 +0.03(+1.18%)
Sep 21, 2023 2.510 2.620 2.410 2.540 78,412 -0.03(-1.17%)
Sep 20, 2023 2.650 2.780 2.500 2.570 55,643 -0.04(-1.53%)
Sep 19, 2023 2.670 2.700 2.570 2.610 147,333 +0.00(+0.00%)
Sep 18, 2023 2.610 2.664 2.590 2.610 30,170 -0.02(-0.76%)
Sep 15, 2023 2.690 2.760 2.600 2.630 87,059 -0.05(-1.87%)
Sep 14, 2023 2.820 2.840 2.540 2.680 112,604 -0.07(-2.55%)
Sep 13, 2023 2.830 2.850 2.660 2.750 42,515 -0.08(-2.83%)
Sep 12, 2023 2.890 2.900 2.800 2.830 30,571 +0.00(+0.00%)
Sep 11, 2023 2.910 2.910 2.820 2.830 40,743 -0.06(-2.08%)
Sep 08, 2023 2.910 2.910 2.810 2.890 31,311 +0.03(+1.05%)
Sep 07, 2023 2.900 2.910 2.758 2.860 42,929 +0.05(+1.78%)
Sep 06, 2023 2.840 2.895 2.750 2.810 23,416 -0.03(-1.06%)
Sep 05, 2023 2.880 2.900 2.702 2.840 44,471 -0.04(-1.39%)
Sep 01, 2023 3.020 3.020 2.850 2.880 41,966 -0.05(-1.71%)
Aug 31, 2023 2.940 3.000 2.830 2.930 63,829 -0.04(-1.35%)
Aug 30, 2023 2.990 3.030 2.930 2.970 28,228 -0.03(-1.00%)
Aug 29, 2023 2.890 3.050 2.870 3.000 62,028 +0.10(+3.45%)
Aug 28, 2023 2.820 2.980 2.740 2.900 99,213 +0.03(+1.05%)
Aug 25, 2023 2.900 2.913 2.768 2.870 44,621 +0.02(+0.70%)
Aug 24, 2023 3.030 3.060 2.810 2.850 68,243 -0.17(-5.63%)
Aug 23, 2023 2.920 3.090 2.920 3.020 47,679 +0.09(+3.07%)
Aug 22, 2023 3.070 3.070 2.911 2.930 51,831 +0.00(+0.00%)
Aug 21, 2023 2.980 3.040 2.880 2.930 68,019 +0.03(+1.03%)
Aug 18, 2023 2.580 2.900 2.580 2.900 111,881 +0.23(+8.61%)
Aug 17, 2023 2.860 2.900 2.635 2.670 189,493 -0.16(-5.65%)
Aug 16, 2023 2.980 3.010 2.830 2.830 103,330 -0.21(-6.91%)
Aug 15, 2023 3.030 3.090 2.920 3.040 113,644 -0.08(-2.56%)
Aug 14, 2023 3.100 3.130 2.961 3.120 89,008 -0.04(-1.27%)
Aug 11, 2023 3.120 3.190 3.030 3.160 61,663 +0.03(+0.96%)
Aug 10, 2023 3.260 3.300 3.122 3.130 80,651 -0.17(-5.15%)
Aug 09, 2023 3.350 3.420 3.290 3.300 49,359 -0.13(-3.79%)
Aug 08, 2023 3.340 3.430 3.240 3.430 69,832 +0.06(+1.63%)
Aug 07, 2023 3.430 3.500 3.170 3.375 160,774 -0.08(-2.17%)
Aug 04, 2023 3.630 3.630 3.420 3.450 99,052 -0.16(-4.43%)
Aug 03, 2023 3.460 3.630 3.460 3.610 121,545 +0.11(+3.14%)
Aug 02, 2023 3.810 3.810 3.410 3.500 144,832 -0.33(-8.62%)
Aug 01, 2023 3.520 3.848 3.450 3.830 343,768 +0.32(+9.12%)
Jul 31, 2023 3.570 3.770 3.490 3.510 96,807 -0.12(-3.31%)
Jul 28, 2023 3.530 3.650 3.401 3.630 194,288 +0.07(+1.97%)
Jul 27, 2023 3.780 3.980 3.500 3.560 225,015 -0.22(-5.82%)
Jul 26, 2023 4.150 4.180 3.650 3.780 351,733 -0.42(-10.00%)
Jul 25, 2023 4.237 4.330 4.010 4.200 504,629 +0.23(+5.79%)
Jul 24, 2023 3.700 4.070 3.700 3.970 537,311 +0.36(+9.97%)
Jul 21, 2023 3.440 3.745 3.380 3.610 383,466 +0.25(+7.44%)
Jul 20, 2023 3.300 3.395 3.170 3.360 175,993 +0.16(+5.00%)
Jul 19, 2023 3.050 3.300 3.049 3.200 217,802 +0.14(+4.58%)
Jul 18, 2023 3.080 3.660 3.035 3.060 705,796 -0.03(-0.97%)
Jul 17, 2023 2.890 3.128 2.850 3.090 193,374 +0.23(+8.04%)
Jul 14, 2023 3.000 3.000 2.810 2.860 167,242 -0.11(-3.70%)
Jul 13, 2023 2.750 2.970 2.710 2.970 329,444 +0.32(+12.08%)
Jul 12, 2023 2.650 2.680 2.600 2.650 57,368 +0.05(+1.92%)
Jul 11, 2023 2.570 2.645 2.570 2.600 50,325 +0.05(+1.96%)
Jul 10, 2023 2.570 2.570 2.450 2.550 87,344 -0.01(-0.39%)
Jul 07, 2023 2.510 2.630 2.510 2.560 41,128 +0.03(+1.19%)
Jul 06, 2023 2.540 2.550 2.480 2.530 49,462 -0.02(-0.59%)
Jul 05, 2023 2.630 2.630 2.540 2.545 39,512 -0.04(-1.74%)
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.