Canada markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3300-0.0200 (-1.48%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20221.34001.38001.30001.33001.330032,500
Jun 23, 20221.45001.45001.34001.34501.345055,200
Jun 22, 20221.40001.40501.35001.35001.350033,100
Jun 21, 20221.51001.51001.38001.43001.43008,300
Jun 17, 20221.43001.45001.39001.41001.410013,500
Jun 16, 20221.42001.49001.42001.43001.430015,800
Jun 15, 20221.58601.58601.48001.48501.485066,600
Jun 14, 20221.50001.57301.50001.57001.570028,100
Jun 13, 20221.50001.54001.50001.52501.525020,700
Jun 10, 20221.55001.55001.51001.53001.53003,500
Jun 09, 20221.58101.58101.54001.57001.57006,000
Jun 08, 20221.56001.57001.53001.56001.560016,800
Jun 07, 20221.59601.59601.57001.57001.57002,100
Jun 06, 20221.56001.58201.54001.56001.560031,800
Jun 03, 20221.53001.60001.53001.57001.57008,100
Jun 02, 20221.65001.65001.59001.60001.600021,400
Jun 01, 20221.61401.65001.57001.60001.600013,700
May 31, 20221.60001.67001.60001.61001.610032,800
May 27, 20221.55001.56001.54001.54001.54006,500
May 26, 20221.57001.57001.50001.53001.53004,200
May 25, 20221.58001.58001.50001.51001.510011,900
May 24, 20221.55501.57001.52001.56001.560025,200
May 23, 20221.57501.59301.55001.55001.55006,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...