Canada markets open in 4 hours 46 minutes

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4402-0.0723 (-14.11%)
At close: 04:00PM EDT
0.4402 0.00 (0.00%)
Pre-Market: 04:19AM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.50000.51000.43200.44000.4400800,000
Jul 18, 20240.59900.61000.49900.52400.5240767,000
Jul 17, 20240.58000.61600.53400.59500.59502,206,000
Jul 16, 20240.56800.60800.55000.57500.57501,157,200
Jul 15, 20240.65000.65400.56200.64000.64003,731,600
Jul 12, 20240.87000.91500.61200.71300.7130116,261,900
Jul 11, 20240.33000.33800.30000.32100.3210147,100
Jul 10, 20240.37000.37000.32400.33000.3300132,400
Jul 09, 20240.38300.40700.35000.37400.3740129,900
Jul 08, 20240.42000.42000.36500.38400.3840199,200
Jul 05, 20240.48000.49000.37000.39100.3910409,500
Jul 03, 20240.58000.60900.56400.56900.569010,900
Jul 02, 20240.53500.63000.52000.63000.630041,700
Jul 01, 20240.53000.59200.51000.53500.535032,800
Jun 28, 20240.55600.61200.52000.61200.61205,400
Jun 27, 20240.55300.64300.50000.56300.563020,800
Jun 26, 20240.57400.60400.54700.55900.55907,200
Jun 25, 20240.59000.59000.54200.56100.561013,400
Jun 24, 20240.53300.61600.51000.59700.597024,300
Jun 21, 20240.63300.63300.60900.60900.609014,400
Jun 20, 20240.63300.63300.61800.61800.61804,600
Jun 18, 20240.61100.63300.60000.63300.633023,000
Jun 17, 20240.62100.65400.61500.63700.63707,700
Jun 14, 20240.66500.66500.60000.65000.650027,800
Jun 13, 20240.65400.65800.64500.64700.647025,700
Jun 12, 20240.67000.67000.64400.65400.654022,900
Jun 11, 20240.66100.68900.65000.66300.66307,000
Jun 10, 20240.68600.68600.65200.68000.680015,200
Jun 07, 20240.67200.69900.67200.67200.67203,900
Jun 06, 20240.69000.69800.67600.69500.69508,800
Jun 05, 20240.67800.70600.67500.70000.700029,300
Jun 04, 20240.71000.71000.69300.69300.69307,000
Jun 03, 20240.73100.75000.70000.70700.707030,200
May 31, 20240.70400.70400.67900.70000.70001,500
May 30, 20240.71900.74300.67500.68100.68105,000
May 29, 20240.70000.75000.69600.69600.696017,500
May 28, 20240.74500.75500.69700.69700.69706,900
May 24, 20240.77100.77100.74500.74500.745017,300
May 23, 20240.76300.77500.75000.75000.75009,400
May 22, 20240.79900.81000.76400.76400.76409,900
May 21, 20240.76000.79300.75600.75700.75704,800
May 20, 20240.78100.82000.78000.78000.78009,000
May 17, 20240.79500.80400.75300.76000.760022,400
May 16, 20240.80100.81100.77300.77300.773016,100
May 15, 20240.80000.80500.77000.80500.80509,000
May 14, 20240.77000.85900.77000.82000.820025,200
May 13, 20240.78000.85000.77000.77000.770065,900
May 10, 20240.77500.77500.75500.77500.77508,100
May 09, 20240.74500.77000.73000.75000.75006,000
May 08, 20240.77500.77500.73200.73600.736010,600
May 07, 20240.74000.77500.73000.77500.77507,000
May 06, 20240.72000.75200.70000.72900.72909,200
May 03, 20240.72800.77000.72100.74900.749021,900
May 02, 20240.70100.75700.70100.72800.72805,500
May 01, 20240.70000.83600.68200.72100.721094,600
Apr 30, 20240.69000.72000.67600.70700.707013,300
Apr 29, 20240.67300.71500.67300.71500.715013,400
Apr 26, 20240.68000.68000.67000.67000.670013,800
Apr 25, 20240.69500.71500.68200.68200.68205,000
Apr 24, 20240.73000.73000.66000.69300.69305,400
Apr 23, 20240.66500.72000.66500.68100.681010,700
Apr 22, 20240.64800.72000.64800.72000.720014,600
Apr 19, 20240.62200.67300.62200.67000.670013,400
Apr 18, 20240.63100.66500.62300.64700.647026,500
Apr 17, 20240.65000.67000.62500.63700.637014,200
Apr 16, 20240.64400.67000.62000.62000.620021,400
Apr 15, 20240.62500.67000.62500.63900.639032,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...