Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.360 2.640 2.360 2.620 202,433 +0.25(+10.55%)
Mar 30, 2022 2.390 2.390 2.300 2.370 44,686 -0.02(-0.84%)
Mar 29, 2022 2.250 2.420 2.250 2.390 75,287 +0.11(+4.82%)
Mar 28, 2022 2.360 2.365 2.250 2.280 48,104 -0.04(-1.72%)
Mar 25, 2022 2.380 2.380 2.290 2.320 35,172 -0.03(-1.28%)
Mar 24, 2022 2.290 2.350 2.260 2.350 43,371 +0.07(+3.07%)
Mar 23, 2022 2.210 2.300 2.210 2.280 47,583 +0.06(+2.70%)
Mar 22, 2022 2.240 2.278 2.200 2.220 52,751 +0.00(+0.00%)
Mar 21, 2022 2.210 2.290 2.200 2.220 46,875 +0.05(+2.30%)
Mar 18, 2022 2.380 2.390 2.140 2.170 198,612 -0.21(-8.82%)
Mar 17, 2022 2.160 2.400 2.110 2.380 143,601 +0.22(+10.19%)
Mar 16, 2022 2.090 2.190 2.090 2.160 106,235 +0.08(+3.85%)
Mar 15, 2022 2.020 2.140 2.020 2.080 112,408 +0.00(+0.00%)
Mar 14, 2022 2.210 2.210 2.030 2.080 156,896 -0.12(-5.51%)
Mar 11, 2022 2.280 2.304 2.200 2.201 115,260 -0.06(-2.59%)
Mar 10, 2022 2.290 2.300 2.211 2.260 80,397 -0.09(-3.83%)
Mar 09, 2022 2.370 2.400 2.270 2.350 56,626 +0.04(+1.73%)
Mar 08, 2022 2.280 2.340 2.160 2.310 185,844 +0.08(+3.59%)
Mar 07, 2022 2.230 2.260 2.136 2.230 146,524 -0.01(-0.45%)
Mar 04, 2022 2.410 2.410 2.180 2.240 123,575 -0.14(-5.88%)
Mar 03, 2022 2.450 2.450 2.360 2.380 60,089 -0.01(-0.42%)
Mar 02, 2022 2.480 2.480 2.340 2.390 108,076 -0.05(-2.05%)
Mar 01, 2022 2.470 2.480 2.400 2.440 39,102 +0.00(+0.00%)
Feb 28, 2022 2.350 2.589 2.350 2.440 83,260 +0.02(+0.83%)
Feb 25, 2022 2.430 2.460 2.420 2.420 108,466 +0.02(+0.83%)
Feb 24, 2022 1.930 2.490 1.930 2.400 297,827 -0.08(-3.23%)
Feb 23, 2022 2.680 2.750 2.460 2.480 151,024 -0.17(-6.42%)
Feb 22, 2022 2.710 2.799 2.600 2.650 150,584 -0.21(-7.34%)
Feb 18, 2022 2.860 0 -0.07(-2.39%)
Feb 17, 2022 3.060 3.090 2.880 2.930 241,428 +0.03(+1.03%)
Feb 16, 2022 2.640 2.920 2.600 2.900 254,009 +0.27(+10.27%)
Feb 15, 2022 2.410 2.650 2.320 2.630 197,825 +0.38(+16.89%)
Feb 14, 2022 2.240 2.350 2.200 2.250 53,536 -0.02(-0.88%)
Feb 11, 2022 2.320 2.340 2.150 2.270 77,815 -0.05(-2.16%)
Feb 10, 2022 2.390 2.500 2.280 2.320 147,421 +0.00(+0.00%)
Feb 09, 2022 2.210 2.340 2.160 2.320 147,725 +0.16(+7.41%)
Feb 08, 2022 2.130 2.170 2.070 2.160 80,451 -0.03(-1.37%)
Feb 07, 2022 2.130 2.250 2.130 2.190 45,377 +0.07(+3.30%)
Feb 04, 2022 1.990 2.190 1.990 2.120 180,575 -0.02(-0.93%)
Feb 03, 2022 2.270 2.100 2.140 100,376 -0.15(-6.55%)
Feb 02, 2022 2.400 2.419 2.250 2.290 99,270 -0.09(-3.78%)
Feb 01, 2022 2.320 2.550 2.260 2.380 406,316 +0.24(+11.21%)
Jan 31, 2022 2.080 2.140 81,805 +0.09(+4.39%)
Jan 28, 2022 2.070 2.100 2.020 2.050 78,889 -0.01(-0.49%)
Jan 27, 2022 2.260 2.280 2.040 2.060 132,017 -0.10(-4.63%)
Jan 26, 2022 2.250 2.320 2.120 2.160 126,668 -0.09(-4.00%)
Jan 25, 2022 2.220 2.270 2.130 2.250 92,988 -0.01(-0.44%)
Jan 24, 2022 2.320 2.320 2.000 2.260 330,302 -0.14(-5.83%)
Jan 21, 2022 2.500 2.550 2.317 2.400 176,350 -0.05(-2.04%)
Jan 20, 2022 2.470 2.600 2.443 2.450 115,369 +0.02(+0.82%)
Jan 19, 2022 2.480 2.480 2.400 2.430 76,089 +0.02(+0.83%)
Jan 18, 2022 2.500 2.500 2.400 2.410 80,367 -0.09(-3.60%)
Jan 14, 2022 2.500 0 -0.07(-2.72%)
Jan 13, 2022 2.510 2.600 2.470 2.570 86,416 +0.04(+1.58%)
Jan 12, 2022 2.610 2.610 2.500 2.530 64,579 -0.04(-1.56%)
Jan 11, 2022 2.540 2.630 2.480 2.570 75,742 +0.08(+3.21%)
Jan 10, 2022 2.540 2.540 2.400 2.490 151,090 -0.08(-3.11%)
Jan 07, 2022 2.570 2.640 2.500 2.570 76,903 -0.04(-1.53%)
Jan 06, 2022 2.610 2.650 2.500 2.610 76,976 -0.01(-0.38%)
Jan 05, 2022 2.790 2.790 2.550 2.620 161,868 -0.13(-4.73%)
Jan 04, 2022 2.700 2.840 2.570 2.750 221,201 +0.09(+3.38%)
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.