Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.6927

+0.0117

(+1.72%)

At close: 04:00PM EDT

0.7215

+0.03

(+4.16%)

After hours:

05:19PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.7300	0.7300	0.6598	0.6927	0.6927	5,208
Apr 23, 2024	0.6650	0.7200	0.6650	0.6810	0.6810	10,700
Apr 22, 2024	0.6480	0.7200	0.6480	0.7200	0.7200	14,600
Apr 19, 2024	0.6220	0.6730	0.6220	0.6700	0.6700	13,400
Apr 18, 2024	0.6310	0.6650	0.6230	0.6470	0.6470	26,500
Apr 17, 2024	0.6500	0.6700	0.6250	0.6370	0.6370	14,200
Apr 16, 2024	0.6440	0.6700	0.6200	0.6200	0.6200	21,400
Apr 15, 2024	0.6250	0.6700	0.6250	0.6390	0.6390	32,300
Apr 12, 2024	0.6770	0.7160	0.6100	0.6250	0.6250	34,300
Apr 11, 2024	0.7200	0.7300	0.6810	0.6830	0.6830	15,100
Apr 10, 2024	0.7000	0.7070	0.6970	0.6990	0.6990	17,500
Apr 09, 2024	0.6720	0.7000	0.6100	0.7000	0.7000	11,700
Apr 08, 2024	0.6100	0.6800	0.6050	0.6600	0.6600	68,900
Apr 05, 2024	0.6800	0.6980	0.6250	0.6280	0.6280	59,200
Apr 04, 2024	0.6870	0.7350	0.6870	0.7020	0.7020	30,500
Apr 03, 2024	0.7550	0.7550	0.6500	0.7060	0.7060	177,600
Apr 02, 2024	0.8800	0.9500	0.8300	0.9280	0.9280	44,600
Apr 01, 2024	0.7410	0.8800	0.7410	0.8800	0.8800	65,800
Mar 28, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	38,300
Mar 27, 2024	0.7320	0.7450	0.7110	0.7300	0.7300	21,400
Mar 26, 2024	0.7400	0.7550	0.6880	0.7300	0.7300	29,100
Mar 25, 2024	0.7610	0.7610	0.7300	0.7500	0.7500	8,000
Mar 22, 2024	0.7570	0.7800	0.7300	0.7320	0.7320	15,200
Mar 21, 2024	0.7500	0.7800	0.7500	0.7780	0.7780	15,100
Mar 20, 2024	0.7860	0.7860	0.7400	0.7450	0.7450	37,700
Mar 19, 2024	0.7600	0.7750	0.7330	0.7510	0.7510	47,000
Mar 18, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	16,200
Mar 15, 2024	0.7510	0.7650	0.7400	0.7430	0.7430	14,600
Mar 14, 2024	0.7680	0.7800	0.7500	0.7800	0.7800	8,800
Mar 13, 2024	0.7500	0.7850	0.7500	0.7520	0.7520	12,000
Mar 12, 2024	0.7500	0.7580	0.7500	0.7550	0.7550	8,700
Mar 11, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	23,500
Mar 08, 2024	0.7750	0.7850	0.7670	0.7680	0.7680	3,400
Mar 07, 2024	0.7720	0.7720	0.7610	0.7610	0.7610	5,600
Mar 06, 2024	0.7600	0.7950	0.7600	0.7800	0.7800	9,200
Mar 05, 2024	0.7900	0.8010	0.7600	0.7700	0.7700	34,100
Mar 04, 2024	0.7310	0.7900	0.7310	0.7900	0.7900	14,700
Mar 01, 2024	0.7430	0.7700	0.7310	0.7500	0.7500	13,900
Feb 29, 2024	0.7400	0.7550	0.7300	0.7300	0.7300	3,500
Feb 28, 2024	0.7490	0.7500	0.7300	0.7300	0.7300	13,500
Feb 27, 2024	0.8100	0.8100	0.7200	0.7490	0.7490	80,300
Feb 26, 2024	0.7530	0.8130	0.7530	0.7990	0.7990	19,400
Feb 23, 2024	0.7960	0.7970	0.7530	0.7900	0.7900	31,200
Feb 22, 2024	0.7730	0.8000	0.7710	0.7790	0.7790	23,100
Feb 21, 2024	0.8000	0.8080	0.7710	0.7800	0.7800	14,200
Feb 20, 2024	0.8000	0.8100	0.7700	0.8100	0.8100	35,700
Feb 16, 2024	0.8100	0.8100	0.7800	0.7900	0.7900	27,200
Feb 15, 2024	0.8200	0.8200	0.7910	0.8100	0.8100	7,600
Feb 14, 2024	0.7800	0.8150	0.7800	0.7940	0.7940	26,800
Feb 13, 2024	0.7920	0.8200	0.7760	0.8150	0.8150	21,700
Feb 12, 2024	0.8120	0.8580	0.7900	0.7900	0.7900	23,600
Feb 09, 2024	0.8150	0.8300	0.7950	0.8120	0.8120	3,900
Feb 08, 2024	0.8100	0.8390	0.7900	0.8300	0.8300	16,200
Feb 07, 2024	0.8500	0.8500	0.7850	0.8450	0.8450	20,400
Feb 06, 2024	0.8470	0.8500	0.8100	0.8500	0.8500	18,600
Feb 05, 2024	0.8610	0.8610	0.8100	0.8490	0.8490	26,500
Feb 02, 2024	0.8550	0.8770	0.8400	0.8690	0.8690	38,400
Feb 01, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	9,100
Jan 31, 2024	0.8900	0.9050	0.8510	0.8510	0.8510	22,200
Jan 30, 2024	0.9100	0.9100	0.8800	0.9000	0.9000	6,300
Jan 29, 2024	0.8800	0.9090	0.8420	0.9090	0.9090	41,700
Jan 26, 2024	0.9000	0.9000	0.8750	0.8750	0.8750	9,200
Jan 25, 2024	0.9300	0.9300	0.8650	0.9100	0.9100	3,100
Jan 24, 2024	0.9100	0.9100	0.8700	0.9000	0.9000	6,100
Jan 23, 2024	0.9000	0.9200	0.8240	0.8800	0.8800	29,500
Jan 22, 2024	0.8800	0.8820	0.8200	0.8820	0.8820	41,300
Jan 19, 2024	0.8640	0.8900	0.8090	0.8900	0.8900	13,800
Jan 18, 2024	0.8300	0.8800	0.8090	0.8090	0.8090	63,500
Jan 17, 2024	0.8510	0.8600	0.8300	0.8600	0.8600	28,700
Jan 16, 2024	0.8800	0.8900	0.8410	0.8890	0.8890	30,300
Jan 12, 2024	0.9000	0.9130	0.8700	0.9130	0.9130	8,000
Jan 11, 2024	0.9020	0.9110	0.8600	0.8990	0.8990	9,400
Jan 10, 2024	0.9300	0.9400	0.8840	0.9000	0.9000	8,000
Jan 09, 2024	0.9100	0.9600	0.8920	0.9350	0.9350	46,200
Jan 08, 2024	0.8700	0.9200	0.8700	0.9200	0.9200	95,000
Jan 05, 2024	0.8700	0.8700	0.8500	0.8680	0.8680	30,600
Jan 04, 2024	0.8300	0.8690	0.8300	0.8690	0.8690	7,700
Jan 03, 2024	0.8580	0.8700	0.8320	0.8690	0.8690	41,000
Jan 02, 2024	0.8200	0.8490	0.8000	0.8490	0.8490	13,700
Dec 29, 2023	0.8200	0.8360	0.7800	0.8190	0.8190	47,800
Dec 28, 2023	0.8200	0.8200	0.8000	0.8190	0.8190	27,700
Dec 27, 2023	0.8100	0.8460	0.7900	0.8290	0.8290	41,200
Dec 26, 2023	0.8000	0.8490	0.8000	0.8090	0.8090	15,600
Dec 22, 2023	0.8300	0.8500	0.7900	0.7900	0.7900	53,300
Dec 21, 2023	0.8020	0.8470	0.8020	0.8410	0.8410	24,300
Dec 20, 2023	0.8250	0.8400	0.8100	0.8300	0.8300	29,700
Dec 19, 2023	0.8490	0.8700	0.8200	0.8250	0.8250	81,000
Dec 18, 2023	0.8420	0.8520	0.8020	0.8520	0.8520	13,500
Dec 15, 2023	0.8700	0.8700	0.8100	0.8420	0.8420	9,600
Dec 14, 2023	0.8260	0.8580	0.8200	0.8490	0.8490	11,900
Dec 13, 2023	0.8200	0.8590	0.8170	0.8250	0.8250	20,500
Dec 12, 2023	0.8200	0.8280	0.8160	0.8280	0.8280	3,700
Dec 11, 2023	0.8200	0.8700	0.8200	0.8400	0.8400	9,600
Dec 08, 2023	0.8580	0.8580	0.8300	0.8300	0.8300	28,400
Dec 07, 2023	0.8420	0.8750	0.8420	0.8500	0.8500	9,900
Dec 06, 2023	0.8410	0.8670	0.8400	0.8670	0.8670	8,600
Dec 05, 2023	0.8300	0.8400	0.8070	0.8390	0.8390	8,700
Dec 04, 2023	0.8200	0.8500	0.8200	0.8400	0.8400	6,800
Dec 01, 2023	0.8000	0.8800	0.7960	0.8300	0.8300	13,900
Nov 30, 2023	0.8280	0.8400	0.8000	0.8010	0.8010	15,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0024(-0.32%)

CRUDE OIL82.89+0.08(+0.10%)

Bitcoin CAD87,942.77-3,077.26(-3.38%)

Vicinity Motor Corp. (VEV)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0024(-0.32%)

CRUDE OIL
82.89
+0.08(+0.10%)

Bitcoin CAD
87,942.77
-3,077.26(-3.38%)