Canada Markets open in 8 hrs 48 mins

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.3200-0.0600 (-1.78%)
At close: 04:00PM EST
3.4200 +0.10 (+3.01%)
After hours: 05:05PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
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
Dec. 28, 20213.43003.53503.40003.43003.430051,500
Dec. 27, 20213.90003.90003.62003.63003.630020,900
Dec. 23, 20213.65003.87003.53003.71003.710040,400
Dec. 22, 20213.55003.66903.50203.60003.600011,700
Dec. 21, 20213.63003.70003.50003.51003.510058,600
Dec. 20, 20213.67003.67003.50003.56003.560023,500
Dec. 17, 20213.76003.76003.60003.70003.700037,100
Dec. 16, 20213.75003.80003.62003.77003.770025,500
Dec. 15, 20213.45003.75003.45003.61003.610076,000
Dec. 14, 20213.74003.88203.50003.52003.520099,300
Dec. 13, 20214.26004.26003.85003.91003.910078,700
Dec. 10, 20214.26004.30004.18004.25004.2500124,400
Dec. 09, 20214.12004.26004.09104.20004.2000109,100
Dec. 08, 20214.00004.11003.97004.07004.070044,500
Dec. 07, 20213.94004.07003.87003.97003.970082,400
Dec. 06, 20213.76004.06003.76003.96003.9600377,700
Dec. 03, 20213.20003.55003.20003.45003.4500142,500
Dec. 02, 20213.25003.25003.03603.17003.170053,100
Dec. 01, 20213.42003.52103.21003.26503.265043,200
Nov. 30, 20213.42003.47003.27103.37003.370049,900
Nov. 29, 20213.49003.59003.37003.43003.430073,400
Nov. 26, 20213.55003.60003.38203.47003.470021,300
Nov. 24, 20213.33003.60003.26003.56003.560057,000
Nov. 23, 20213.65003.71003.26003.38003.3800119,800
Nov. 22, 20213.75003.77003.56003.63003.630070,600
Nov. 19, 20213.72003.79903.61003.78003.780074,600
Nov. 18, 20213.81003.91503.60703.68003.6800109,700
Nov. 17, 20213.94003.96003.80003.82003.820089,400
Nov. 16, 20214.04004.09003.88003.94003.9400154,400
Nov. 15, 20214.00004.13003.72003.92003.9200312,100
Nov. 12, 20214.07004.26004.03004.22004.2200178,900
Nov. 11, 20214.04004.15004.00004.06004.060041,200
Nov. 10, 20214.08004.15004.05004.05004.050031,200
Nov. 09, 20214.16004.18504.05004.12004.120059,800
Nov. 08, 20214.16004.25004.08004.13004.130094,800
Nov. 05, 20214.23004.23004.11404.15004.150046,900
Nov. 04, 20214.26004.26004.12004.20004.200099,800
Nov. 03, 20214.24004.26004.17004.22004.2200133,200
Nov. 02, 20214.20004.27004.15004.25604.2560124,600
Nov. 01, 20214.30004.32804.10004.20004.2000436,900
Oct. 29, 20214.25004.25004.08004.20004.2000149,500
Oct. 28, 20214.13004.27004.10004.25004.2500417,900
Oct. 27, 20214.08004.14004.03004.09004.0900120,600
Oct. 26, 20214.13004.15004.04004.08004.0800175,600
Oct. 25, 20214.16004.19604.05004.11004.1100139,700
Oct. 22, 20214.26004.27004.05004.12004.1200314,900
Oct. 21, 20213.99004.26003.90004.25004.25002,069,200
Oct. 20, 20215.35005.38004.95005.01005.010086,600
Oct. 19, 20215.62005.62005.36005.38005.380017,300
Oct. 18, 20215.86005.86005.39305.55005.550023,600
Oct. 15, 20215.51005.51005.40005.46005.460020,800
Oct. 14, 20215.49005.69005.49005.50005.50007,200
Oct. 13, 20215.67005.76005.43005.58005.580050,500
Oct. 12, 20215.63005.80005.40005.76005.760074,200
Oct. 11, 20215.15005.57005.15005.33005.330025,200
Oct. 08, 20215.40005.45005.30005.35005.350022,500
Oct. 07, 20215.65005.73905.37005.41005.410032,600
Oct. 06, 20215.55005.75005.41005.65005.650093,300
Oct. 05, 20215.85005.85005.33005.41005.410042,400
Oct. 04, 20216.36006.92705.93006.03006.0300256,400
Oct. 01, 20215.00005.90004.98005.90005.9000106,300
Sep. 30, 20214.58004.97004.58004.94004.940034,000
Sep. 29, 20214.61004.62004.44004.44004.440018,300
Sep. 28, 20214.96004.96004.57004.65004.650016,200
Sep. 27, 20214.80005.00004.56004.98004.980043,100
Sep. 24, 20214.66004.68004.50004.67004.670012,400
Sep. 23, 20214.40004.76004.40004.65004.650048,300
Sep. 22, 20214.10004.40004.10004.38604.386012,800
Sep. 21, 20214.03004.20904.03004.08004.080011,600
Sep. 20, 20214.25004.30003.93003.99003.990076,200
Sep. 17, 20214.73204.73204.25004.34004.340030,900
Sep. 16, 20214.31004.55004.31004.45004.450019,300
Sep. 15, 20214.46004.50804.27004.31004.310015,300
Sep. 14, 20214.43004.65804.33004.33004.330041,600
Sep. 13, 20214.34204.58004.34004.58004.580015,300
Sep. 10, 20214.63004.63004.31004.46004.460046,900
Sep. 09, 20214.63004.70004.59004.65004.650031,300
Sep. 08, 20214.90004.90004.65004.70004.700017,700
Sep. 07, 20214.81004.81504.65004.78004.780022,000
Sep. 03, 20214.79004.90004.79004.89004.890018,600
Sep. 02, 20214.92004.93004.80004.87004.870018,900
Sep. 01, 20214.89004.90004.76504.80004.800021,200
Aug. 31, 20214.98705.00004.86004.93004.93007,500
Aug. 30, 20214.93004.97504.85004.90004.90007,800
Aug. 27, 20214.95005.04004.91005.00005.00003,200
Aug. 26, 20214.90005.11304.84704.86004.860015,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...