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 (%)
Sep 30, 2022 1.700 1.780 1.690 1.740 65,254 +0.06(+3.57%)
Sep 29, 2022 1.740 1.740 1.650 1.680 88,220 -0.09(-5.08%)
Sep 28, 2022 1.800 1.850 1.750 1.770 97,966 +0.04(+2.31%)
Sep 27, 2022 1.800 1.870 1.700 1.730 56,029 -0.03(-1.59%)
Sep 26, 2022 1.730 1.910 1.730 1.758 128,308 +0.03(+1.62%)
Sep 23, 2022 1.950 1.980 1.650 1.730 274,462 -0.23(-11.51%)
Sep 22, 2022 2.000 2.030 1.950 1.955 96,421 -0.07(-3.59%)
Sep 21, 2022 2.090 2.110 2.000 2.028 75,079 -0.06(-2.98%)
Sep 20, 2022 2.090 2.140 2.045 2.090 54,206 -0.03(-1.42%)
Sep 19, 2022 2.260 2.310 2.110 2.120 56,699 -0.10(-4.50%)
Sep 16, 2022 2.400 2.400 2.200 2.220 141,011 -0.19(-7.88%)
Sep 15, 2022 2.480 2.500 2.360 2.410 48,290 -0.05(-2.03%)
Sep 14, 2022 2.400 2.480 2.320 2.460 78,573 +0.09(+3.80%)
Sep 13, 2022 2.400 2.669 2.350 2.370 242,617 -0.09(-3.66%)
Sep 12, 2022 2.560 2.561 2.400 2.460 82,817 -0.05(-1.99%)
Sep 09, 2022 2.620 2.690 2.500 2.510 44,752 -0.10(-3.83%)
Sep 08, 2022 2.670 2.730 2.567 2.610 106,105 -0.05(-1.88%)
Sep 07, 2022 2.340 2.670 2.290 2.660 126,167 +0.32(+13.68%)
Sep 06, 2022 2.060 2.350 2.050 2.340 101,881 +0.26(+12.50%)
Sep 02, 2022 2.110 2.110 2.033 2.080 24,797 +0.02(+0.97%)
Sep 01, 2022 2.100 2.104 2.010 2.060 49,144 -0.12(-5.50%)
Aug 31, 2022 2.160 2.330 2.050 2.180 108,112 +0.03(+1.40%)
Aug 30, 2022 2.060 2.180 2.056 2.150 47,790 +0.07(+3.37%)
Aug 29, 2022 2.110 2.140 2.060 2.080 50,205 -0.06(-2.80%)
Aug 26, 2022 2.230 2.240 2.110 2.140 38,692 -0.08(-3.60%)
Aug 25, 2022 2.270 2.390 2.200 2.220 63,748 -0.04(-1.99%)
Aug 24, 2022 2.380 2.380 2.200 2.265 83,619 -0.05(-2.37%)
Aug 23, 2022 2.380 2.430 2.310 2.320 38,311 +0.01(+0.65%)
Aug 22, 2022 2.400 2.450 2.290 2.305 66,183 -0.24(-9.61%)
Aug 19, 2022 2.800 2.800 2.520 2.550 226,107 -0.28(-9.89%)
Aug 18, 2022 2.590 2.990 2.571 2.830 509,961 +0.31(+12.30%)
Aug 17, 2022 2.400 2.530 2.384 2.520 78,295 +0.15(+6.33%)
Aug 16, 2022 2.500 2.500 2.360 2.370 73,342 -0.11(-4.44%)
Aug 15, 2022 2.390 2.500 2.350 2.480 61,235 +0.05(+2.06%)
Aug 12, 2022 2.290 2.457 2.250 2.430 161,456 +0.16(+7.05%)
Aug 11, 2022 2.290 2.300 2.210 2.270 68,156 +0.04(+1.78%)
Aug 10, 2022 2.140 2.250 2.090 2.230 92,546 +0.11(+5.21%)
Aug 09, 2022 2.190 2.190 2.050 2.120 34,431 -0.04(-1.85%)
Aug 08, 2022 2.150 2.200 2.090 2.160 92,121 -0.01(-0.46%)
Aug 05, 2022 2.060 2.220 2.020 2.170 154,112 +0.11(+5.34%)
Aug 04, 2022 1.900 2.130 1.870 2.060 253,113 +0.19(+10.16%)
Aug 03, 2022 1.790 1.890 1.790 1.870 76,326 +0.04(+2.19%)
Aug 02, 2022 1.740 1.840 1.700 1.830 60,229 +0.11(+6.40%)
Aug 01, 2022 1.700 1.760 1.700 1.720 49,824 -0.01(-0.58%)
Jul 29, 2022 1.710 1.750 1.700 1.730 35,012 +0.03(+1.76%)
Jul 28, 2022 1.680 1.750 1.640 1.700 72,610 +0.04(+2.41%)
Jul 27, 2022 1.660 1.730 1.642 1.660 68,371 +0.02(+1.22%)
Jul 26, 2022 1.650 1.714 1.610 1.640 29,231 -0.04(-2.38%)
Jul 25, 2022 1.640 1.710 1.640 1.680 18,500 +0.04(+2.43%)
Jul 22, 2022 1.690 1.710 1.600 1.640 91,877 -0.05(-2.95%)
Jul 21, 2022 1.690 1.750 1.673 1.690 39,210 +0.02(+1.20%)
Jul 20, 2022 1.620 1.700 1.620 1.670 107,228 +0.03(+1.83%)
Jul 19, 2022 1.620 1.680 1.610 1.640 65,234 +0.02(+1.23%)
Jul 18, 2022 1.680 1.700 1.605 1.620 63,062 -0.01(-0.61%)
Jul 15, 2022 1.630 1.670 1.610 1.630 63,205 -0.00(-0.01%)
Jul 14, 2022 1.580 1.640 1.580 1.630 77,886 -0.01(-0.60%)
Jul 13, 2022 1.710 1.760 1.640 1.640 96,039 -0.10(-5.75%)
Jul 12, 2022 1.750 1.814 1.700 1.740 73,839 -0.01(-0.57%)
Jul 11, 2022 1.820 1.840 1.740 1.750 38,717 -0.07(-3.85%)
Jul 08, 2022 1.850 1.870 1.800 1.820 36,330 -0.02(-1.09%)
Jul 07, 2022 1.790 1.860 1.790 1.840 33,470 +0.06(+3.37%)
Jul 06, 2022 1.880 1.890 1.685 1.780 83,847 -0.10(-5.32%)
Jul 05, 2022 1.900 1.940 1.750 1.880 141,873 -0.04(-2.08%)
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.