Canada Markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5595-0.0105 (-0.67%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20221.66001.66001.51001.56001.560012,000
May 19, 20221.55501.62701.55501.59001.590011,000
May 18, 20221.62001.62901.50001.52001.520058,500
May 17, 20221.80001.80001.61001.61001.610026,300
May 16, 20221.72001.75001.61001.75001.750051,700
May 13, 20221.57001.64001.57001.62001.620025,500
May 12, 20221.60001.64501.50001.55001.550029,200
May 11, 20221.62001.74001.62001.63001.630018,200
May 10, 20221.57001.70501.57001.66001.660024,000
May 09, 20221.68001.69001.55001.61001.610077,200
May 06, 20221.68001.71501.68001.69001.690042,700
May 05, 20221.78001.80001.72001.73001.730014,200
May 04, 20221.85001.88001.76001.80001.800025,100
May 03, 20221.64001.82001.64001.82001.820099,000
May 02, 20221.72001.85001.64001.67001.6700188,200
Apr 29, 20221.89001.94001.81001.82001.820034,200
Apr 28, 20221.87001.99001.81001.95001.950034,600
Apr 27, 20221.97002.07601.85001.87001.8700113,300
Apr 26, 20222.05002.10001.92001.97001.970050,700
Apr 25, 20222.10002.12002.03002.08502.085068,900
Apr 22, 20222.13002.19002.11002.11002.110061,800
Apr 21, 20222.18002.22502.12002.16002.160035,100
Apr 20, 20222.20002.29002.15002.18002.1800110,500
Apr 19, 20222.22002.32002.20202.26002.260031,100
Apr 18, 20222.27002.35002.25002.26002.260067,300
Apr 14, 20222.36002.41002.31002.35002.350077,000
Apr 13, 20222.26002.41002.25002.40002.400073,300
Apr 12, 20222.22002.37002.22002.29002.2900137,500
Apr 11, 20222.19002.25002.10002.24002.240077,100
Apr 08, 20222.10002.22002.06002.18002.180067,700
Apr 07, 20222.17002.22102.10002.11002.1100159,500
Apr 06, 20222.34002.34002.18002.25002.2500182,800
Apr 05, 20222.35002.35002.22002.29002.2900177,600
Apr 04, 20222.38002.39002.23002.32002.3200299,400
Apr 01, 20222.40002.45002.30002.34002.3400125,100
Mar 31, 20222.32002.41002.30002.40002.400089,200
Mar 30, 20222.43002.51002.33002.37002.3700380,500
Mar 29, 20222.28002.44002.25002.39002.3900275,800
Mar 28, 20222.33002.35002.23502.30002.3000246,500
Mar 25, 20222.41002.41002.26002.32002.3200645,200
Mar 24, 20222.22002.49002.14002.45002.45004,837,100
Mar 23, 20223.33003.60003.22003.36003.360089,900
Mar 22, 20223.26003.57003.25003.30003.3000136,800
Mar 21, 20223.40003.54003.30003.36503.365034,400
Mar 18, 20223.69003.69003.33003.39003.390049,000
Mar 17, 20223.28003.45003.25003.39003.390037,000
Mar 16, 20223.16003.28603.16003.21803.218017,300
Mar 15, 20223.25003.25003.10003.16003.160015,300
Mar 14, 20223.10003.20503.10003.14003.140014,300
Mar 11, 20223.28003.28003.17003.17003.170011,100
Mar 10, 20223.30203.30203.20003.25003.250029,500
Mar 09, 20223.36003.38003.12003.36003.360071,100
Mar 08, 20223.24003.37003.13003.22003.220052,000
Mar 07, 20223.22003.35903.08003.21003.210089,900
Mar 04, 20223.47503.53203.38003.38003.380017,100
Mar 03, 20223.54003.64403.47003.49003.490010,900
Mar 02, 20223.66003.66003.50003.56003.560015,600
Mar 01, 20223.74003.78003.50003.51003.510025,400
Feb 28, 20223.45003.69003.45003.58003.580027,700
Feb 25, 20223.50003.72903.50003.64003.640021,100
Feb 24, 20223.36003.66003.24003.66003.660049,900
Feb 23, 20223.79003.85003.64003.68903.689032,200
Feb 22, 20223.61003.95703.61003.79903.799053,300
Feb 18, 20223.60903.63003.50003.55003.550019,700
Feb 17, 20223.66003.75003.55003.63003.630032,300
Feb 16, 20223.81504.01503.77003.82003.820028,600
Feb 15, 20223.71003.94003.71003.89003.890039,000
Feb 14, 20223.84003.84003.64003.76003.760091,000
Feb 11, 20224.16004.16003.88004.07004.070087,700
Feb 10, 20224.22004.29004.00004.13004.1300124,000
Feb 09, 20224.12004.26003.95004.12004.1200131,100
Feb 08, 20224.14004.25003.84004.03004.0300100,200
Feb 07, 20224.13204.26004.03004.26004.2600194,400
Feb 04, 20223.34004.05003.33403.97503.9750468,000
Feb 03, 20223.15003.37303.15003.34003.340041,200
Feb 02, 20223.35003.43003.18003.19003.190038,700
Feb 01, 20223.15003.33003.12003.26003.260054,000
Jan 31, 20222.98003.18502.97403.07003.070027,900
Jan 28, 20222.97003.06002.93003.01003.010025,500
Jan 27, 20223.11003.13902.98003.03003.030029,400
Jan 26, 20223.07003.18003.01003.12003.120039,100
Jan 25, 20222.97003.08002.91002.97002.970026,400
Jan 24, 20223.06003.11002.84003.03003.030082,500
Jan 21, 20223.10003.15003.05003.06003.060090,300
Jan 20, 20223.15003.20003.10003.10003.100039,700
Jan 19, 20223.22003.40003.15003.21003.210090,000
Jan 18, 20223.34003.34003.13003.15003.150089,500
Jan 14, 20223.35003.41803.30003.32003.320057,100
Jan 13, 20223.57003.57003.33003.35003.3500134,200
Jan 12, 20223.55003.55403.40003.40003.400087,300
Jan 11, 20223.51003.55003.45003.54003.540040,500
Jan 10, 20223.72003.72003.46003.50003.500063,500
Jan 07, 20223.70003.70003.63003.66003.660049,400
Jan 06, 20223.70003.85003.66003.70003.700041,300
Jan 05, 20223.66003.92003.58003.62003.6200215,300
Jan 04, 20223.45003.48503.38003.40003.400048,100
Jan 03, 20223.50003.55003.42003.45003.450024,300
Dec 31, 20213.49003.55003.46003.50003.500025,100
Dec 30, 20213.44003.58003.42003.49003.490067,800
Dec 29, 20213.57003.66303.37003.52003.5200104,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...