Canada markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6251-0.0614 (-8.94%)
At close: 04:00PM EDT
0.6315 +0.01 (+1.02%)
After hours: 05:47PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.67700.71600.61000.62500.625034,300
Apr 11, 20240.72000.73000.68100.68300.683015,100
Apr 10, 20240.70000.70700.69700.69900.699017,500
Apr 09, 20240.67200.70000.61000.70000.700011,700
Apr 08, 20240.61000.68000.60500.66000.660068,900
Apr 05, 20240.68000.69800.62500.62800.628059,200
Apr 04, 20240.68700.73500.68700.70200.702030,500
Apr 03, 20240.75500.75500.65000.70600.7060177,600
Apr 02, 20240.88000.95000.83000.92800.928044,600
Apr 01, 20240.74100.88000.74100.88000.880065,800
Mar 28, 20240.73000.76000.73000.76000.760038,300
Mar 27, 20240.73200.74500.71100.73000.730021,400
Mar 26, 20240.74000.75500.68800.73000.730029,100
Mar 25, 20240.76100.76100.73000.75000.75008,000
Mar 22, 20240.75700.78000.73000.73200.732015,200
Mar 21, 20240.75000.78000.75000.77800.778015,100
Mar 20, 20240.78600.78600.74000.74500.745037,700
Mar 19, 20240.76000.77500.73300.75100.751047,000
Mar 18, 20240.73000.77000.73000.77000.770016,200
Mar 15, 20240.75100.76500.74000.74300.743014,600
Mar 14, 20240.76800.78000.75000.78000.78008,800
Mar 13, 20240.75000.78500.75000.75200.752012,000
Mar 12, 20240.75000.75800.75000.75500.75508,700
Mar 11, 20240.78000.78000.75000.75000.750023,500
Mar 08, 20240.77500.78500.76700.76800.76803,400
Mar 07, 20240.77200.77200.76100.76100.76105,600
Mar 06, 20240.76000.79500.76000.78000.78009,200
Mar 05, 20240.79000.80100.76000.77000.770034,100
Mar 04, 20240.73100.79000.73100.79000.790014,700
Mar 01, 20240.74300.77000.73100.75000.750013,900
Feb 29, 20240.74000.75500.73000.73000.73003,500
Feb 28, 20240.74900.75000.73000.73000.730013,500
Feb 27, 20240.81000.81000.72000.74900.749080,300
Feb 26, 20240.75300.81300.75300.79900.799019,400
Feb 23, 20240.79600.79700.75300.79000.790031,200
Feb 22, 20240.77300.80000.77100.77900.779023,100
Feb 21, 20240.80000.80800.77100.78000.780014,200
Feb 20, 20240.80000.81000.77000.81000.810035,700
Feb 16, 20240.81000.81000.78000.79000.790027,200
Feb 15, 20240.82000.82000.79100.81000.81007,600
Feb 14, 20240.78000.81500.78000.79400.794026,800
Feb 13, 20240.79200.82000.77600.81500.815021,700
Feb 12, 20240.81200.85800.79000.79000.790023,600
Feb 09, 20240.81500.83000.79500.81200.81203,900
Feb 08, 20240.81000.83900.79000.83000.830016,200
Feb 07, 20240.85000.85000.78500.84500.845020,400
Feb 06, 20240.84700.85000.81000.85000.850018,600
Feb 05, 20240.86100.86100.81000.84900.849026,500
Feb 02, 20240.85500.87700.84000.86900.869038,400
Feb 01, 20240.85000.88000.85000.88000.88009,100
Jan 31, 20240.89000.90500.85100.85100.851022,200
Jan 30, 20240.91000.91000.88000.90000.90006,300
Jan 29, 20240.88000.90900.84200.90900.909041,700
Jan 26, 20240.90000.90000.87500.87500.87509,200
Jan 25, 20240.93000.93000.86500.91000.91003,100
Jan 24, 20240.91000.91000.87000.90000.90006,100
Jan 23, 20240.90000.92000.82400.88000.880029,500
Jan 22, 20240.88000.88200.82000.88200.882041,300
Jan 19, 20240.86400.89000.80900.89000.890013,800
Jan 18, 20240.83000.88000.80900.80900.809063,500
Jan 17, 20240.85100.86000.83000.86000.860028,700
Jan 16, 20240.88000.89000.84100.88900.889030,300
Jan 12, 20240.90000.91300.87000.91300.91308,000
Jan 11, 20240.90200.91100.86000.89900.89909,400
Jan 10, 20240.93000.94000.88400.90000.90008,000
Jan 09, 20240.91000.96000.89200.93500.935046,200
Jan 08, 20240.87000.92000.87000.92000.920095,000
Jan 05, 20240.87000.87000.85000.86800.868030,600
Jan 04, 20240.83000.86900.83000.86900.86907,700
Jan 03, 20240.85800.87000.83200.86900.869041,000
Jan 02, 20240.82000.84900.80000.84900.849013,700
Dec 29, 20230.82000.83600.78000.81900.819047,800
Dec 28, 20230.82000.82000.80000.81900.819027,700
Dec 27, 20230.81000.84600.79000.82900.829041,200
Dec 26, 20230.80000.84900.80000.80900.809015,600
Dec 22, 20230.83000.85000.79000.79000.790053,300
Dec 21, 20230.80200.84700.80200.84100.841024,300
Dec 20, 20230.82500.84000.81000.83000.830029,700
Dec 19, 20230.84900.87000.82000.82500.825081,000
Dec 18, 20230.84200.85200.80200.85200.852013,500
Dec 15, 20230.87000.87000.81000.84200.84209,600
Dec 14, 20230.82600.85800.82000.84900.849011,900
Dec 13, 20230.82000.85900.81700.82500.825020,500
Dec 12, 20230.82000.82800.81600.82800.82803,700
Dec 11, 20230.82000.87000.82000.84000.84009,600
Dec 08, 20230.85800.85800.83000.83000.830028,400
Dec 07, 20230.84200.87500.84200.85000.85009,900
Dec 06, 20230.84100.86700.84000.86700.86708,600
Dec 05, 20230.83000.84000.80700.83900.83908,700
Dec 04, 20230.82000.85000.82000.84000.84006,800
Dec 01, 20230.80000.88000.79600.83000.830013,900
Nov 30, 20230.82800.84000.80000.80100.801015,100
Nov 29, 20230.83000.85100.82700.84000.840012,600
Nov 28, 20230.82300.83400.80300.83000.83002,100
Nov 27, 20230.82000.82300.80000.81900.819018,000
Nov 24, 20230.83100.83100.80100.80100.801027,600
Nov 22, 20230.84000.84900.82000.83400.83407,000
Nov 21, 20230.90000.90800.80100.83900.83909,600
Nov 20, 20230.92000.92000.86200.87500.875020,000
Nov 17, 20230.88000.90700.82100.88000.880098,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...