Canada markets open in 5 minutes

Vicinity Motor Corp. (VEV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9300+0.0394 (+4.42%)
At close: 04:00PM EST
0.9300 0.00 (0.00%)
Pre-Market: 09:02AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.89700.94500.89300.93000.9300303,400
Feb 01, 20230.90100.91400.89000.89000.8900109,000
Jan 31, 20230.88000.90200.88000.89100.891063,700
Jan 30, 20230.91000.91000.87300.88900.889083,500
Jan 27, 20230.92300.92300.87000.91000.9100145,800
Jan 26, 20230.90000.92300.89500.90700.907083,700
Jan 25, 20230.91100.93200.89600.89900.899052,000
Jan 24, 20230.91000.92700.90100.91100.911049,800
Jan 23, 20230.94500.94600.91000.91500.9150133,500
Jan 20, 20230.93000.95100.92900.93500.935052,800
Jan 19, 20230.93700.95000.92200.92900.929021,000
Jan 18, 20230.98000.99000.92000.95500.955059,700
Jan 17, 20230.96800.97900.88100.94400.944031,400
Jan 13, 20230.99001.00000.96800.96800.968058,600
Jan 12, 20230.99101.02000.96601.00001.000051,000
Jan 11, 20230.99701.01000.99401.00001.000058,200
Jan 10, 20230.98401.01000.96000.96600.966062,200
Jan 09, 20231.00001.03000.98001.00001.000059,400
Jan 06, 20230.98501.02000.98101.00001.000061,300
Jan 05, 20231.01001.02000.98000.99200.9920114,100
Jan 04, 20230.99001.04000.96001.02001.0200310,000
Jan 03, 20230.97700.99800.91200.95300.9530111,400
Dec 30, 20220.90000.96500.88300.96000.960038,500
Dec 29, 20220.85000.95000.84100.93300.933069,700
Dec 28, 20220.99901.00000.87000.88200.882083,400
Dec 27, 20220.99801.00700.93100.96100.961047,700
Dec 23, 20220.90001.03000.87000.95000.9500219,600
Dec 22, 20220.82000.88000.80100.85000.850097,700
Dec 21, 20220.82000.87000.79000.87000.8700280,900
Dec 20, 20220.82000.83000.78000.81000.810095,700
Dec 19, 20220.80000.83200.78000.80000.800050,500
Dec 16, 20220.82000.83500.78000.80500.805068,500
Dec 15, 20220.75000.83000.75000.82900.8290183,200
Dec 14, 20220.83000.83800.80000.80800.808025,300
Dec 13, 20220.83000.83700.79000.82600.8260149,100
Dec 12, 20220.85500.85500.81000.82900.8290109,200
Dec 09, 20220.87000.87000.82000.84500.845077,900
Dec 08, 20220.85000.86200.83000.85000.850049,200
Dec 07, 20220.87000.88100.82200.85000.850089,000
Dec 06, 20220.82000.88000.82000.86800.8680188,600
Dec 05, 20220.85200.88000.81000.82000.8200113,300
Dec 02, 20220.88800.88800.80300.85200.8520274,700
Dec 01, 20220.90000.92000.86700.89000.8900126,900
Nov 30, 20220.91600.92300.88000.90000.900081,600
Nov 29, 20220.94100.94100.90000.90400.904082,800
Nov 28, 20220.97000.97500.93000.94100.941030,300
Nov 25, 20220.96000.99500.93000.96400.964051,400
Nov 23, 20220.95000.98500.94700.95500.955040,200
Nov 22, 20220.96001.01000.95000.95500.955066,800
Nov 21, 20221.00001.03000.91500.96000.9600114,600
Nov 18, 20220.99001.04000.99001.02001.020053,700
Nov 17, 20220.99601.01500.97000.98000.9800140,700
Nov 16, 20221.10001.15000.98001.02001.0200285,200
Nov 15, 20221.14001.20001.10001.17001.1700457,200
Nov 14, 20221.22001.25001.18701.20001.200099,600
Nov 11, 20221.20001.26001.20001.25001.2500144,000
Nov 10, 20221.18001.23501.16801.20001.2000302,300
Nov 09, 20221.25001.28001.18001.18001.1800224,800
Nov 08, 20221.24001.30001.24001.29001.2900148,200
Nov 07, 20221.26001.28001.20001.24001.240079,700
Nov 04, 20221.29001.29001.21001.26001.2600111,200
Nov 03, 20221.30001.31001.19201.25001.2500217,500
Nov 02, 20221.31001.35001.27201.30001.3000194,100
Nov 01, 20221.26001.31001.24501.28001.2800169,700
Oct 31, 20221.25001.28001.22001.25001.2500186,600
Oct 28, 20221.31001.34001.25001.26001.2600251,100
Oct 27, 20221.32001.35001.28001.31001.3100345,000
Oct 26, 20221.25001.36001.22001.34001.3400441,400
Oct 25, 20221.25001.27001.20001.25001.2500554,200
Oct 24, 20221.25001.26001.11001.25001.2500529,000
Oct 21, 20221.12001.26001.10001.26001.2600741,700
Oct 20, 20221.14001.23001.11001.15001.1500602,500
Oct 19, 20221.07001.14001.05001.13001.1300876,900
Oct 18, 20221.17001.19001.11001.14001.14001,840,000
Oct 17, 20221.26001.29001.04001.22001.220020,150,000
Oct 14, 20220.96001.02000.92200.99600.9960185,200
Oct 13, 20220.85000.96000.85000.96000.9600212,500
Oct 12, 20220.83900.94000.80200.91900.9190410,700
Oct 11, 20220.81800.87000.77000.82300.8230441,200
Oct 10, 20220.90400.92000.75000.76200.7620558,300
Oct 07, 20221.01001.03000.80100.91100.91101,116,200
Oct 06, 20221.07001.12001.03001.08001.08001,813,800
Oct 05, 20221.44001.49001.11001.15001.150021,601,300
Oct 04, 20221.05001.07001.00001.07001.0700674,100
Oct 03, 20221.06001.06000.96001.01501.015057,100
Sept 30, 20221.13001.13001.01001.01001.010013,700
Sept 29, 20221.00001.03000.98601.02001.020026,300
Sept 28, 20221.00001.02900.98600.99000.990014,400
Sept 27, 20221.02001.08000.98900.99500.995015,300
Sept 26, 20221.00001.09001.00001.02001.020038,700
Sept 23, 20221.04001.05701.01001.01001.010014,800
Sept 22, 20221.06001.06001.01501.02101.021023,700
Sept 21, 20221.08001.13001.00001.09001.0900214,100
Sept 20, 20221.17001.17001.08001.08001.0800134,000
Sept 19, 20221.13001.20601.12001.12001.120056,700
Sept 16, 20221.20001.21001.15001.19001.190011,700
Sept 15, 20221.18001.22001.14001.16001.160017,800
Sept 14, 20221.19001.21001.13001.19001.190031,700
Sept 13, 20221.20001.20001.13001.14001.140063,200
Sept 12, 20221.17001.23001.13001.20001.200045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...