Mail

VEV - Vicinity Motor Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.7900	0.8401	0.7900	0.8128	0.8128	11,844
Jun 08, 2023	0.7900	0.8570	0.7900	0.8100	0.8100	17,600
Jun 07, 2023	0.8300	0.8550	0.8090	0.8090	0.8090	21,100
Jun 06, 2023	0.8500	0.8800	0.8280	0.8500	0.8500	21,200
Jun 05, 2023	0.8400	0.8850	0.8190	0.8840	0.8840	49,200
Jun 02, 2023	0.8200	0.8600	0.8200	0.8420	0.8420	35,900
Jun 01, 2023	0.8900	0.8900	0.8300	0.8500	0.8500	18,100
May 31, 2023	0.8300	0.8800	0.7920	0.8800	0.8800	72,600
May 30, 2023	0.8300	0.8380	0.7900	0.8300	0.8300	6,400
May 26, 2023	0.8130	0.8720	0.7820	0.8380	0.8380	66,900
May 25, 2023	0.8300	0.8300	0.7850	0.8080	0.8080	34,900
May 24, 2023	0.8410	0.8450	0.8050	0.8230	0.8230	14,100
May 23, 2023	0.8950	0.8950	0.8270	0.8420	0.8420	43,200
May 22, 2023	0.8500	0.9100	0.8400	0.8870	0.8870	49,700
May 19, 2023	0.7920	0.8500	0.7920	0.8500	0.8500	99,200
May 18, 2023	0.7900	0.8000	0.7850	0.7900	0.7900	32,800
May 17, 2023	0.7600	0.8100	0.7210	0.7890	0.7890	62,300
May 16, 2023	0.7100	0.7590	0.7090	0.7360	0.7360	36,100
May 15, 2023	0.7000	0.7460	0.7000	0.7460	0.7460	5,400
May 12, 2023	0.7200	0.7420	0.7130	0.7160	0.7160	37,500
May 11, 2023	0.7500	0.7500	0.7000	0.7230	0.7230	28,100
May 10, 2023	0.7740	0.7830	0.7410	0.7710	0.7710	18,300
May 09, 2023	0.7900	0.8500	0.7400	0.7820	0.7820	55,600
May 08, 2023	0.7500	0.7900	0.7500	0.7900	0.7900	20,100
May 05, 2023	0.7600	0.7800	0.7450	0.7550	0.7550	45,200
May 04, 2023	0.7400	0.7600	0.7310	0.7310	0.7310	26,300
May 03, 2023	0.7580	0.7700	0.7100	0.7100	0.7100	58,100
May 02, 2023	0.7300	0.7530	0.6960	0.7220	0.7220	114,600
May 01, 2023	0.7300	0.7710	0.7300	0.7630	0.7630	26,500
Apr 28, 2023	0.7600	0.7710	0.6900	0.7580	0.7580	19,800
Apr 27, 2023	0.7280	0.7510	0.7200	0.7280	0.7280	76,700
Apr 26, 2023	0.7100	0.7700	0.7100	0.7220	0.7220	19,200
Apr 25, 2023	0.7400	0.7400	0.7160	0.7170	0.7170	29,400
Apr 24, 2023	0.7590	0.7700	0.7290	0.7300	0.7300	31,700
Apr 21, 2023	0.7500	0.7730	0.7290	0.7330	0.7330	38,400
Apr 20, 2023	0.7610	0.7950	0.7430	0.7490	0.7490	43,800
Apr 19, 2023	0.7590	0.7980	0.7230	0.7690	0.7690	67,900
Apr 18, 2023	0.7500	0.8040	0.7000	0.7830	0.7830	70,800
Apr 17, 2023	0.6900	0.7500	0.6770	0.7190	0.7190	22,500
Apr 14, 2023	0.7300	0.7300	0.6790	0.6940	0.6940	154,000
Apr 13, 2023	0.7500	0.7620	0.7100	0.7150	0.7150	116,300
Apr 12, 2023	0.8000	0.8200	0.7520	0.7800	0.7800	53,900
Apr 11, 2023	0.7500	0.8100	0.7500	0.8100	0.8100	7,700
Apr 10, 2023	0.7650	0.8060	0.7400	0.7700	0.7700	22,400
Apr 06, 2023	0.7390	0.7650	0.7200	0.7650	0.7650	77,400
Apr 05, 2023	0.7500	0.7900	0.7300	0.7700	0.7700	15,700
Apr 04, 2023	0.7800	0.8000	0.7770	0.7770	0.7770	20,900
Apr 03, 2023	0.7800	0.8120	0.7800	0.7990	0.7990	48,900
Mar 31, 2023	0.7700	0.7920	0.6400	0.7920	0.7920	617,200
Mar 30, 2023	0.8200	0.8450	0.7800	0.8450	0.8450	61,000
Mar 29, 2023	1.1300	1.1300	0.7900	0.8200	0.8200	67,500
Mar 28, 2023	0.7920	0.8280	0.7920	0.8150	0.8150	2,400
Mar 27, 2023	0.8000	0.8150	0.7750	0.7900	0.7900	22,100
Mar 24, 2023	0.8060	0.8320	0.8060	0.8070	0.8070	12,000
Mar 23, 2023	0.8000	0.8900	0.8000	0.8530	0.8530	19,600
Mar 22, 2023	0.8300	0.8740	0.7900	0.8100	0.8100	101,200
Mar 21, 2023	0.8500	0.8500	0.8000	0.8280	0.8280	17,700
Mar 20, 2023	0.8400	0.8790	0.8100	0.8170	0.8170	11,300
Mar 17, 2023	0.8170	0.8370	0.8090	0.8200	0.8200	34,100
Mar 16, 2023	0.8500	0.8560	0.7900	0.8500	0.8500	18,800
Mar 15, 2023	0.8900	0.8920	0.7600	0.8500	0.8500	74,700
Mar 14, 2023	0.8800	0.9000	0.8570	0.8800	0.8800	31,100
Mar 13, 2023	0.8900	0.9290	0.8200	0.8700	0.8700	77,500
Mar 10, 2023	0.8280	0.8600	0.8220	0.8420	0.8420	15,300
Mar 09, 2023	0.8420	0.8740	0.8230	0.8230	0.8230	45,400
Mar 08, 2023	0.8400	0.8500	0.8300	0.8460	0.8460	24,500
Mar 07, 2023	0.9100	0.9100	0.8590	0.8600	0.8600	55,000
Mar 06, 2023	0.9300	0.9400	0.9000	0.9000	0.9000	17,800
Mar 03, 2023	0.9100	0.9400	0.9100	0.9300	0.9300	54,500
Mar 02, 2023	0.9200	0.9590	0.9000	0.9400	0.9400	36,600
Mar 01, 2023	0.9430	0.9590	0.9130	0.9230	0.9230	49,000
Feb 28, 2023	0.9360	0.9500	0.9020	0.9310	0.9310	69,600
Feb 27, 2023	0.9750	0.9800	0.9300	0.9300	0.9300	115,100
Feb 24, 2023	0.9050	0.9800	0.8800	0.9750	0.9750	149,800
Feb 23, 2023	0.9000	0.9510	0.8780	0.9270	0.9270	140,400
Feb 22, 2023	0.8910	0.9400	0.8570	0.9070	0.9070	119,100
Feb 21, 2023	0.8900	0.9400	0.8700	0.8900	0.8900	95,900
Feb 17, 2023	0.8490	0.8800	0.8480	0.8800	0.8800	62,300
Feb 16, 2023	0.8940	0.9050	0.8600	0.8750	0.8750	58,400
Feb 15, 2023	0.8600	0.8990	0.8470	0.8990	0.8990	45,000
Feb 14, 2023	0.8500	0.9000	0.8360	0.8600	0.8600	72,200
Feb 13, 2023	0.9000	0.9000	0.8370	0.8700	0.8700	209,700
Feb 10, 2023	0.8700	0.9200	0.8690	0.9050	0.9050	37,800
Feb 09, 2023	0.8700	0.9100	0.8640	0.8700	0.8700	141,600
Feb 08, 2023	0.8890	0.9080	0.8680	0.8700	0.8700	75,100
Feb 07, 2023	0.8700	0.8900	0.8680	0.8700	0.8700	31,700
Feb 06, 2023	0.9000	0.9000	0.8650	0.8740	0.8740	147,800
Feb 03, 2023	0.9200	0.9300	0.9000	0.9040	0.9040	54,900
Feb 02, 2023	0.8970	0.9450	0.8930	0.9300	0.9300	304,200
Feb 01, 2023	0.9010	0.9140	0.8900	0.8900	0.8900	109,000
Jan 31, 2023	0.8800	0.9020	0.8800	0.8910	0.8910	63,700
Jan 30, 2023	0.9100	0.9100	0.8730	0.8890	0.8890	83,500
Jan 27, 2023	0.9230	0.9230	0.8700	0.9100	0.9100	145,800
Jan 26, 2023	0.9000	0.9230	0.8950	0.9070	0.9070	83,700
Jan 25, 2023	0.9110	0.9320	0.8960	0.8990	0.8990	52,000
Jan 24, 2023	0.9100	0.9270	0.9010	0.9110	0.9110	49,800
Jan 23, 2023	0.9450	0.9460	0.9100	0.9150	0.9150	133,500
Jan 20, 2023	0.9300	0.9510	0.9290	0.9350	0.9350	52,800
Jan 19, 2023	0.9370	0.9500	0.9220	0.9290	0.9290	21,000
Jan 18, 2023	0.9800	0.9900	0.9200	0.9550	0.9550	59,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...