Canada markets open in 15 minutes

Twin Vee Powercats Co. (VEEE)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.7210-0.0055 (-0.76%)
At close: 04:00PM EDT
0.7770 +0.06 (+7.77%)
After hours: 04:53PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.71500.79710.71500.72100.721012,841
May 02, 20240.83000.84500.70600.72700.727035,200
May 01, 20240.82100.82100.78000.81900.819019,300
Apr 30, 20240.74600.77900.74000.77900.779027,400
Apr 29, 20240.79100.84300.79100.79100.79106,600
Apr 26, 20240.75400.76700.73000.75300.75304,700
Apr 25, 20240.73100.77600.73100.74900.74908,600
Apr 24, 20240.70000.84300.70000.77700.777018,100
Apr 23, 20240.72000.75000.65000.69000.690093,100
Apr 22, 20240.83000.83000.70700.71200.712034,400
Apr 19, 20240.81400.86500.81400.83800.83801,300
Apr 18, 20240.83000.84000.80000.84000.84002,000
Apr 17, 20240.91000.94200.71300.79400.7940115,400
Apr 16, 20240.89000.97000.89000.96000.96004,500
Apr 15, 20240.95000.95000.90000.90000.90001,500
Apr 12, 20240.90000.90000.90000.90000.9000500
Apr 11, 20240.92000.98000.92000.97000.97004,800
Apr 10, 20240.95800.98900.90000.92500.92502,800
Apr 09, 20240.90400.93000.90400.92600.92601,200
Apr 08, 20240.92400.95000.88000.92100.92106,300
Apr 05, 20240.91900.95000.88000.88000.880014,700
Apr 04, 20240.91000.95000.86800.91900.919016,900
Apr 03, 20240.91000.91000.84000.86800.868077,200
Apr 02, 20240.90000.96000.90000.93900.939019,500
Apr 01, 20240.90900.94900.84000.92800.928037,400
Mar 28, 20241.02001.02000.84400.86000.860089,400
Mar 27, 20241.11001.13501.01001.04001.040076,500
Mar 26, 20241.12001.16001.11001.12001.120023,500
Mar 25, 20241.17501.20001.16001.16001.16004,500
Mar 22, 20241.21901.23001.17001.18001.18006,300
Mar 21, 20241.21001.23001.19001.19001.19003,000
Mar 20, 20241.16401.23001.16401.23001.23006,100
Mar 19, 20241.19601.21001.16001.16001.16003,800
Mar 18, 20241.22001.22001.13001.16001.16007,900
Mar 15, 20241.13001.20001.12001.20001.20006,300
Mar 14, 20241.19001.19001.07001.12001.120014,100
Mar 13, 20241.15001.15001.10501.12501.12507,400
Mar 12, 20241.14001.15001.10001.13001.13004,600
Mar 11, 20241.23001.23001.20001.20001.20009,900
Mar 08, 20241.21001.23001.17001.23001.23002,700
Mar 07, 20241.24001.24001.18001.21001.210012,500
Mar 06, 20241.21001.26001.20301.26001.26002,700
Mar 05, 20241.21001.26001.17001.26001.26008,800
Mar 04, 20241.29001.29001.20001.24001.24009,600
Mar 01, 20241.25001.29001.17001.27001.270037,300
Feb 29, 20241.28001.28001.06001.15001.150068,900
Feb 28, 20241.17001.25001.17001.20001.200022,500
Feb 27, 20241.22001.25001.16501.25001.250022,700
Feb 26, 20241.21001.25001.09501.16001.160039,000
Feb 23, 20241.23001.28001.20001.20501.205019,500
Feb 22, 20241.28601.28601.22601.25001.250010,200
Feb 21, 20241.23001.34001.23001.34001.34005,600
Feb 20, 20241.23001.25001.21501.24001.24007,700
Feb 16, 20241.33001.34001.30001.34001.34004,700
Feb 15, 20241.29001.37001.29001.37001.37008,700
Feb 14, 20241.29501.29501.24601.29001.29004,900
Feb 13, 20241.23001.29501.23001.25001.25008,300
Feb 12, 20241.24001.24001.19001.22001.220016,400
Feb 09, 20241.23001.26001.13001.26001.260037,700
Feb 08, 20241.24001.28001.17001.22001.220039,800
Feb 07, 20241.26301.27001.19001.19001.19008,200
Feb 06, 20241.25001.27001.25001.26001.26005,400
Feb 05, 20241.28001.28001.25001.25001.25009,300
Feb 02, 20241.26001.31001.25001.25001.250048,600
Feb 01, 20241.27001.28001.22301.26001.260024,900
Jan 31, 20241.30001.32001.27901.31001.310012,600
Jan 30, 20241.40801.40801.25001.31001.310020,600
Jan 29, 20241.47001.48001.41001.43501.43509,700
Jan 26, 20241.50001.53001.46201.53001.530041,700
Jan 25, 20241.38101.54401.37501.47001.470042,600
Jan 24, 20241.34001.44501.33001.41001.410042,400
Jan 23, 20241.24001.40001.23501.37001.370080,000
Jan 22, 20241.33901.34001.20001.23001.23008,500
Jan 19, 20241.32001.34001.16701.24001.240052,700
Jan 18, 20241.30501.34001.30501.34001.340017,700
Jan 17, 20241.39001.44001.33001.34001.34005,600
Jan 16, 20241.42001.42001.30001.34001.34008,300
Jan 12, 20241.37001.38001.34401.38001.38007,000
Jan 11, 20241.39001.39001.35001.36001.36003,400
Jan 10, 20241.36001.39001.36001.37001.37006,100
Jan 09, 20241.48001.48001.36001.42001.42005,700
Jan 08, 20241.40001.41001.36001.36001.36006,700
Jan 05, 20241.40001.45001.39001.39001.39002,300
Jan 04, 20241.43001.43001.37001.39001.39004,800
Jan 03, 20241.35001.40501.35001.36501.365022,000
Jan 02, 20241.38001.42401.36401.36401.36408,100
Dec 29, 20231.49001.49001.30001.42001.420079,900
Dec 28, 20231.50001.50001.37001.37001.370022,900
Dec 27, 20231.50001.60001.42001.42001.420023,100
Dec 26, 20231.50001.50001.48001.50001.50005,100
Dec 22, 20231.44501.48501.44501.48501.48506,400
Dec 21, 20231.49001.49001.37001.44001.44004,400
Dec 20, 20231.60001.64001.50001.50001.500011,400
Dec 19, 20231.49001.57001.48201.52001.52008,200
Dec 18, 20231.49101.54001.47001.54001.54008,000
Dec 15, 20231.62001.67001.49801.55001.550017,600
Dec 14, 20231.49001.77001.49001.64001.640082,000
Dec 13, 20231.33001.49501.32001.42001.420033,000
Dec 12, 20231.35001.38001.35001.36001.36002,000
Dec 11, 20231.37001.42001.36001.42001.42004,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...