Canada markets closed

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8300-0.0200 (-2.35%)
At close: 04:00PM EST
0.8308 +0.00 (+0.10%)
After hours: 07:40PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 16, 20230.90000.90000.84000.89900.899030,900
Nov 15, 20230.87000.89600.84000.89600.896016,300
Nov 14, 20230.83500.87000.83000.85800.858026,600
Nov 13, 20230.81000.86000.81000.82600.826026,000
Nov 10, 20230.85000.85000.78700.84000.840036,200
Nov 09, 20230.84000.84900.82300.84400.84403,300
Nov 08, 20230.83100.84000.80400.83900.839026,300
Nov 07, 20230.89000.89000.83100.84900.849021,500
Nov 06, 20230.84000.87900.83000.85200.852019,800
Nov 03, 20230.83000.85000.81000.85000.850012,500
Nov 02, 20230.80500.83000.79100.83000.830030,100
Nov 01, 20230.82700.83000.81500.82900.82907,000
Oct 31, 20230.82200.82200.77000.80000.800018,600
Oct 30, 20230.80000.86900.79100.84800.84809,800
Oct 27, 20230.80900.87000.79000.79000.79005,600
Oct 26, 20230.81000.84000.77200.80000.800016,700
Oct 25, 20230.83200.85000.81300.81500.815044,000
Oct 24, 20230.84000.87100.83200.83200.83206,000
Oct 23, 20230.84500.88700.83200.85000.85005,800
Oct 20, 20230.97000.97000.85000.85500.85507,600
Oct 19, 20230.86000.88100.85100.85100.85108,200
Oct 18, 20230.96900.96900.86000.88000.880026,700
Oct 17, 20230.93000.98000.92400.92400.924016,200
Oct 16, 20230.94000.95000.92000.94800.948023,000
Oct 13, 20230.86000.92000.86000.91500.915058,400
Oct 12, 20230.87000.90900.86600.86600.866018,300
Oct 11, 20230.87000.89000.86000.86000.860023,400
Oct 10, 20230.90000.92000.86100.86100.861024,100
Oct 09, 20230.90000.90000.86000.88100.88109,000
Oct 06, 20230.86700.94000.86700.90000.90009,900
Oct 05, 20230.86000.98000.86000.89000.890025,000
Oct 04, 20230.88000.98000.88000.91500.915015,400
Oct 03, 20230.89000.92000.85000.88000.880055,500
Oct 02, 20230.98000.98000.86000.87000.870030,300
Sept 29, 20230.90000.95000.87500.94800.948029,000
Sept 28, 20230.82800.93000.81000.89700.897011,200
Sept 27, 20230.83500.87300.81000.81900.819053,800
Sept 26, 20230.87200.98000.83500.86100.861026,900
Sept 25, 20230.92000.99500.88500.92400.924053,700
Sept 22, 20230.95800.99500.91800.92000.920030,500
Sept 21, 20230.99000.99000.91500.91500.915033,400
Sept 20, 20231.02001.09000.96000.99000.990067,700
Sept 19, 20231.02001.03000.95001.02601.026032,400
Sept 18, 20230.93101.04000.92001.04001.040038,100
Sept 15, 20230.94100.99000.92500.95000.950043,600
Sept 14, 20230.98000.99500.94100.97200.972035,500
Sept 13, 20231.01001.02000.97400.99000.990038,000
Sept 12, 20231.00001.02000.99001.02001.020049,300
Sept 11, 20231.00001.07901.00001.02001.020048,300
Sept 08, 20231.08001.09001.03001.05001.050021,600
Sept 07, 20231.04001.09001.04001.06001.060029,000
Sept 06, 20231.05001.09201.02501.04001.040019,000
Sept 05, 20231.06001.07001.00001.01001.010024,900
Sept 01, 20231.05001.07001.03001.06001.060024,200
Aug 31, 20231.03001.05000.99001.05001.050022,100
Aug 30, 20231.01001.04000.98001.00001.000021,200
Aug 29, 20230.99501.02000.96001.02001.020053,900
Aug 28, 20231.03001.08001.00001.00001.000020,700
Aug 25, 20231.08001.08001.01001.02001.020016,700
Aug 24, 20231.04101.08901.01001.01001.010042,900
Aug 23, 20230.95501.03000.94001.01501.015037,800
Aug 22, 20230.97000.99000.94000.94000.940029,900
Aug 21, 20231.04001.06500.95100.96100.961055,500
Aug 18, 20231.05001.08001.03001.04001.040016,800
Aug 17, 20231.06001.07001.03801.05701.057020,800
Aug 16, 20231.10001.12001.03001.07001.070027,800
Aug 15, 20231.22001.22501.05001.08001.080085,700
Aug 14, 20231.08001.21001.06001.10001.100094,300
Aug 11, 20231.08001.16001.07001.15101.151031,900
Aug 10, 20231.10001.12001.04001.10001.100037,400
Aug 09, 20231.21001.22501.05001.07001.070076,400
Aug 08, 20231.24001.28001.17001.17001.1700103,800
Aug 07, 20231.37001.37001.20001.21001.210091,900
Aug 04, 20231.22001.26001.22001.24001.240086,200
Aug 03, 20231.19001.26901.19001.22001.220032,800
Aug 02, 20231.23001.27501.09001.19001.1900116,900
Aug 01, 20231.36001.36001.23001.29001.290052,500
Jul 31, 20231.31001.38001.28001.28001.2800116,600
Jul 28, 20231.27001.30001.19001.25001.250091,700
Jul 27, 20231.19001.26001.16001.20501.2050156,200
Jul 26, 20231.16001.24001.10501.18901.1890191,500
Jul 25, 20231.07001.15001.04001.11001.1100129,600
Jul 24, 20230.98001.05000.97501.04001.040030,900
Jul 21, 20231.05001.05000.98100.98400.984043,200
Jul 20, 20230.90901.05000.90201.02001.0200144,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...