Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrameccanica Vehicles Corp. Ltd. - Common Stock (NQ: SOLO )

0.2122 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 25, 2024 0.2122 0 -0.01(-3.55%)
Mar 22, 2024 0.2269 0.2298 0.1999 0.2200 856,891 -0.01(-3.04%)
Mar 21, 2024 0.2341 0.2350 0.2223 0.2269 451,450 -0.01(-2.83%)
Mar 20, 2024 0.2250 0.2341 0.2250 0.2335 365,966 +0.01(+3.27%)
Mar 19, 2024 0.2300 0.2300 0.2200 0.2261 367,371 -0.00(-0.75%)
Mar 18, 2024 0.2200 0.2300 0.2167 0.2278 502,791 +0.00(+0.84%)
Mar 15, 2024 0.2200 0.2259 0.2200 0.2259 432,358 +0.00(+2.22%)
Mar 14, 2024 0.2350 0.2350 0.2200 0.2210 524,123 -0.01(-2.64%)
Mar 13, 2024 0.2275 0.2350 0.2250 0.2270 374,406 +0.00(+0.00%)
Mar 12, 2024 0.2310 0.2394 0.2250 0.2270 465,711 -0.01(-3.90%)
Mar 11, 2024 0.2300 0.2390 0.2272 0.2362 400,977 +0.01(+2.87%)
Mar 08, 2024 0.2300 0.2398 0.2272 0.2296 492,983 -0.00(-1.88%)
Mar 07, 2024 0.2350 0.2380 0.2250 0.2340 579,577 +0.00(+1.30%)
Mar 06, 2024 0.2413 0.2478 0.2250 0.2310 518,798 -0.01(-3.75%)
Mar 05, 2024 0.2400 0.2433 0.2326 0.2400 409,408 +0.00(+1.31%)
Mar 04, 2024 0.2500 0.2510 0.2323 0.2369 684,976 -0.01(-3.31%)
Mar 01, 2024 0.2520 0.2596 0.2410 0.2450 731,374 -0.01(-3.28%)
Feb 29, 2024 0.2574 0.2645 0.2500 0.2533 635,281 -0.00(-1.44%)
Feb 28, 2024 0.2500 0.2598 0.2433 0.2570 665,554 +0.00(+1.18%)
Feb 27, 2024 0.2600 0.2625 0.2500 0.2540 638,920 -0.00(-1.17%)
Feb 26, 2024 0.2600 0.2600 0.2540 0.2570 346,812 -0.00(-0.58%)
Feb 23, 2024 0.2540 0.2600 0.2537 0.2585 193,676 -0.01(-2.05%)
Feb 22, 2024 0.2698 0.2698 0.2600 0.2639 223,081 -0.00(-1.49%)
Feb 21, 2024 0.2600 0.2732 0.2510 0.2679 445,042 +0.00(+0.71%)
Feb 20, 2024 0.2600 0.2732 0.2530 0.2660 624,938 -0.00(-0.04%)
Feb 16, 2024 0.2504 0.2700 0.2504 0.2661 450,344 +0.01(+4.35%)
Feb 15, 2024 0.2540 0.2580 0.2500 0.2550 470,981 +0.00(+0.28%)
Feb 14, 2024 0.2600 0.2657 0.2512 0.2543 445,057 -0.01(-4.29%)
Feb 13, 2024 0.2600 0.2699 0.2500 0.2657 492,890 -0.00(-0.86%)
Feb 12, 2024 0.2565 0.2699 0.2533 0.2680 384,457 +0.01(+3.96%)
Feb 09, 2024 0.2500 0.2600 0.2451 0.2578 289,544 +0.01(+2.30%)
Feb 08, 2024 0.2600 0.2625 0.2401 0.2520 583,655 -0.01(-4.15%)
Feb 07, 2024 0.2566 0.2650 0.2566 0.2629 254,413 +0.01(+2.10%)
Feb 06, 2024 0.2575 0.2650 0.2566 0.2575 339,335 +0.00(+0.86%)
Feb 05, 2024 0.2671 0.2671 0.2477 0.2553 373,459 -0.01(-3.81%)
Feb 02, 2024 0.2770 0.2770 0.2550 0.2654 263,712 -0.01(-3.84%)
Feb 01, 2024 0.2800 0.2770 0.2651 0.2760 287,434 +0.01(+3.33%)
Jan 31, 2024 0.2700 0.2800 0.2660 0.2671 311,430 -0.00(-1.26%)
Jan 30, 2024 0.2790 0.2850 0.2655 0.2705 502,024 +0.00(+1.65%)
Jan 29, 2024 0.2637 0.2798 0.2560 0.2661 473,319 +0.01(+2.74%)
Jan 26, 2024 0.2650 0.2650 0.2438 0.2590 379,542 +0.02(+6.80%)
Jan 25, 2024 0.2513 0.2513 0.2400 0.2425 268,399 -0.01(-2.61%)
Jan 24, 2024 0.2700 0.2700 0.2350 0.2490 383,914 -0.02(-6.04%)
Jan 23, 2024 0.2578 0.2700 0.2568 0.2650 325,741 +0.01(+5.20%)
Jan 22, 2024 0.2400 0.2580 0.2400 0.2519 454,344 +0.02(+8.30%)
Jan 19, 2024 0.2312 0.2400 0.2269 0.2326 331,739 -0.00(-1.65%)
Jan 18, 2024 0.2388 0.2400 0.2300 0.2365 365,187 +0.00(+0.00%)
Jan 17, 2024 0.2500 0.2599 0.2222 0.2365 507,172 -0.02(-7.15%)
Jan 16, 2024 0.2650 0.2657 0.2450 0.2547 678,592 +0.00(+0.91%)
Jan 12, 2024 0.2900 0.2910 0.2111 0.2524 2,724,813 -0.04(-12.97%)
Jan 11, 2024 0.3150 0.3400 0.2900 0.2900 1,763,337 -0.04(-12.12%)
Jan 10, 2024 0.3370 0.3370 0.3150 0.3300 269,643 -0.01(-2.34%)
Jan 09, 2024 0.3083 0.3379 0.3070 0.3379 406,910 +0.02(+7.99%)
Jan 08, 2024 0.3200 0.3250 0.3069 0.3129 318,462 -0.00(-1.36%)
Jan 05, 2024 0.3070 0.3239 0.3000 0.3172 547,964 +0.01(+3.93%)
Jan 04, 2024 0.3200 0.3200 0.3001 0.3052 859,442 -0.01(-4.09%)
Jan 03, 2024 0.3280 0.3280 0.3100 0.3182 640,953 -0.01(-2.90%)
Jan 02, 2024 0.3447 0.3447 0.3220 0.3277 651,780 -0.01(-2.30%)
Dec 29, 2023 0.3503 0.3549 0.3350 0.3354 1,120,735 -0.02(-4.58%)
Dec 28, 2023 0.3530 0.3650 0.3500 0.3515 703,862 -0.01(-2.39%)
Dec 27, 2023 0.3600 0.3652 0.3488 0.3601 993,483 -0.00(-0.30%)
Dec 26, 2023 0.3549 0.3720 0.3549 0.3612 580,497 -0.00(-0.22%)
Dec 22, 2023 0.3560 0.3690 0.3542 0.3620 460,565 -0.00(-0.55%)
Dec 21, 2023 0.3764 0.3800 0.3580 0.3640 546,801 -0.01(-2.15%)
Dec 20, 2023 0.3600 0.3793 0.3600 0.3720 728,772 +0.01(+2.25%)
Dec 19, 2023 0.3550 0.3698 0.3546 0.3638 602,216 +0.00(+0.50%)
Dec 18, 2023 0.3796 0.3796 0.3590 0.3620 486,890 -0.01(-1.68%)
Dec 15, 2023 0.3800 0.3805 0.3605 0.3682 528,793 -0.01(-3.36%)
Dec 14, 2023 0.3800 0.4000 0.3800 0.3810 610,673 +0.00(+1.06%)
Dec 13, 2023 0.3725 0.3799 0.3535 0.3770 654,863 -0.00(-0.79%)
Dec 12, 2023 0.3799 0.3900 0.3750 0.3800 571,350 -0.01(-1.68%)
Dec 11, 2023 0.3900 0.4000 0.3750 0.3865 508,293 -0.00(-0.64%)
Dec 08, 2023 0.3840 0.3940 0.3800 0.3890 387,429 -0.01(-1.27%)
Dec 07, 2023 0.3900 0.4000 0.3851 0.3940 471,553 +0.00(+0.31%)
Dec 06, 2023 0.4050 0.4050 0.3900 0.3928 397,162 -0.01(-1.31%)
Dec 05, 2023 0.4000 0.4050 0.3907 0.3980 335,126 -0.00(-0.18%)
Dec 04, 2023 0.3900 0.4050 0.3900 0.3987 382,102 +0.01(+2.20%)
Dec 01, 2023 0.3877 0.4100 0.3851 0.3901 553,484 -0.00(-0.99%)
Nov 30, 2023 0.4011 0.4050 0.3800 0.3940 901,452 -0.01(-3.67%)
Nov 29, 2023 0.4050 0.4300 0.4000 0.4090 395,771 +0.00(+0.00%)
Nov 28, 2023 0.4100 0.4200 0.3901 0.4090 425,067 -0.01(-1.45%)
Nov 27, 2023 0.4000 0.4350 0.3951 0.4150 677,751 +0.01(+1.22%)
Nov 24, 2023 0.4000 0.4150 0.4000 0.4100 128,664 +0.01(+2.37%)
Nov 22, 2023 0.4000 0.4072 0.3910 0.4005 318,082 -0.00(-1.09%)
Nov 21, 2023 0.4200 0.4250 0.4000 0.4049 307,705 -0.02(-4.80%)
Nov 20, 2023 0.4000 0.4363 0.4000 0.4253 302,810 +0.02(+4.50%)
Nov 17, 2023 0.4250 0.4300 0.4050 0.4070 282,360 -0.02(-4.57%)
Nov 16, 2023 0.4270 0.4399 0.4200 0.4265 255,021 +0.00(+0.07%)
Nov 15, 2023 0.4100 0.4300 0.4100 0.4262 459,508 +0.01(+1.96%)
Nov 14, 2023 0.4100 0.4300 0.4000 0.4180 412,835 +0.01(+2.70%)
Nov 13, 2023 0.3852 0.4200 0.3852 0.4070 270,029 +0.00(+0.74%)
Nov 10, 2023 0.3910 0.4394 0.3700 0.4040 984,910 +0.00(+1.00%)
Nov 09, 2023 0.4092 0.4200 0.3900 0.4000 335,923 -0.01(-1.72%)
Nov 08, 2023 0.4213 0.4300 0.4000 0.4070 413,897 -0.02(-5.35%)
Nov 07, 2023 0.4400 0.4400 0.4200 0.4300 328,825 -0.02(-4.44%)
Nov 06, 2023 0.4998 0.5000 0.4300 0.4500 470,644 -0.02(-3.76%)
Nov 03, 2023 0.4114 0.4900 0.4100 0.4676 851,719 +0.07(+18.08%)
Nov 02, 2023 0.3800 0.4100 0.3750 0.3960 477,542 +0.02(+4.49%)
Nov 01, 2023 0.3773 0.3900 0.3700 0.3790 230,960 -0.01(-1.30%)
Oct 31, 2023 0.3700 0.4000 0.3646 0.3840 261,258 +0.01(+3.92%)
Oct 30, 2023 0.3900 0.4000 0.3600 0.3695 588,283 -0.02(-4.03%)
Oct 27, 2023 0.4150 0.4200 0.3850 0.3850 537,742 -0.03(-8.33%)
Oct 26, 2023 0.4225 0.4400 0.4000 0.4200 809,673 +0.01(+2.44%)
Oct 25, 2023 0.4200 0.4300 0.4053 0.4100 502,660 -0.01(-2.15%)
Oct 24, 2023 0.4200 0.4496 0.4100 0.4190 707,299 +0.00(+0.00%)
Oct 23, 2023 0.4100 0.4350 0.4000 0.4190 678,191 +0.01(+1.45%)
Oct 20, 2023 0.4400 0.4499 0.4000 0.4130 784,190 -0.03(-6.98%)
Oct 19, 2023 0.4678 0.4680 0.4206 0.4440 657,102 -0.02(-5.13%)
Oct 18, 2023 0.4687 0.4750 0.4600 0.4680 274,811 -0.00(-1.06%)
Oct 17, 2023 0.4711 0.4994 0.4690 0.4730 284,831 -0.01(-2.27%)
Oct 16, 2023 0.5100 0.5200 0.4691 0.4840 599,528 -0.03(-5.28%)
Oct 13, 2023 0.4700 0.5298 0.4690 0.5110 488,188 +0.03(+6.24%)
Oct 12, 2023 0.4800 0.5100 0.4450 0.4810 633,406 +0.02(+3.66%)
Oct 11, 2023 0.4900 0.5200 0.4500 0.4640 464,337 -0.03(-5.31%)
Oct 10, 2023 0.4900 0.5000 0.4690 0.4900 461,032 +0.00(+0.00%)
Oct 09, 2023 0.5100 0.5200 0.4700 0.4900 319,541 -0.02(-3.92%)
Oct 06, 2023 0.4500 0.5200 0.4500 0.5100 812,442 +0.04(+8.49%)
Oct 05, 2023 0.5409 0.5600 0.4551 0.4701 1,829,752 -0.10(-17.79%)
Oct 04, 2023 0.6200 0.6298 0.5501 0.5718 646,528 -0.05(-7.77%)
Oct 03, 2023 0.6400 0.6580 0.6100 0.6200 199,682 -0.04(-5.92%)
Oct 02, 2023 0.6598 0.6800 0.6400 0.6590 291,805 +0.00(+0.61%)
Sep 29, 2023 0.6400 0.6650 0.6400 0.6550 221,149 -0.00(-0.15%)
Sep 28, 2023 0.6600 0.6700 0.6400 0.6560 177,632 -0.00(-0.62%)
Sep 27, 2023 0.6600 0.6800 0.6501 0.6601 203,121 +0.00(+0.03%)
Sep 26, 2023 0.6400 0.6700 0.6300 0.6599 222,924 +0.02(+3.58%)
Sep 25, 2023 0.6200 0.6400 0.6252 0.6371 196,736 -0.03(-3.91%)
Sep 22, 2023 0.6700 0.6750 0.6210 0.6630 431,843 -0.01(-1.04%)
Sep 21, 2023 0.6770 0.7049 0.6610 0.6700 240,076 -0.03(-4.00%)
Sep 20, 2023 0.6907 0.7099 0.6800 0.6979 205,500 +0.01(+1.00%)
Sep 19, 2023 0.6800 0.7100 0.6701 0.6910 720,475 -0.01(-0.88%)
Sep 18, 2023 0.7289 0.7289 0.6900 0.6971 419,564 -0.02(-2.37%)
Sep 15, 2023 0.7100 0.7290 0.7040 0.7140 162,898 -0.00(-0.36%)
Sep 14, 2023 0.7000 0.7400 0.7000 0.7166 317,888 +0.02(+2.37%)
Sep 13, 2023 0.6800 0.7280 0.6815 0.7000 198,630 -0.00(-0.40%)
Sep 12, 2023 0.7000 0.7300 0.7000 0.7028 251,416 -0.00(-0.50%)
Sep 11, 2023 0.7100 0.7063 381,804 -0.05(-7.05%)
Sep 06, 2023 0.7599 0 +0.01(+1.12%)
Sep 05, 2023 0.7851 0.7858 0.7448 0.7515 277,754 -0.03(-3.65%)
Sep 01, 2023 0.7950 0.7950 0.7600 0.7800 211,624 -0.01(-1.09%)
Aug 31, 2023 0.7711 0.8000 0.7600 0.7886 341,598 -0.00(-0.18%)
Aug 30, 2023 0.7710 0.8000 0.7600 0.7900 188,137 -0.01(-1.25%)
Aug 29, 2023 0.7900 0.8100 0.7798 0.8000 361,009 +0.01(+0.64%)
Aug 28, 2023 0.7300 0.7964 0.7300 0.7949 608,808 +0.06(+7.45%)
Aug 25, 2023 0.7000 0.7494 0.6902 0.7398 373,243 +0.04(+5.67%)
Aug 24, 2023 0.6915 0.7190 0.6900 0.7001 299,008 -0.02(-2.49%)
Aug 23, 2023 0.7211 0.7400 0.6900 0.7180 467,737 -0.02(-2.97%)
Aug 22, 2023 0.7400 0.7600 0.7100 0.7400 332,428 -0.02(-2.76%)
Aug 21, 2023 0.7700 0.7899 0.7402 0.7610 310,956 -0.01(-1.55%)
Aug 18, 2023 0.7500 0.7730 0.7200 0.7730 626,208 +0.01(+1.71%)
Aug 17, 2023 0.7700 0.8000 0.7461 0.7600 483,439 -0.03(-3.86%)
Aug 16, 2023 0.8700 0.8800 0.7160 0.7905 1,817,559 -0.08(-9.39%)
Aug 15, 2023 0.7772 0.9599 0.7260 0.8724 6,733,404 +0.20(+29.90%)
Aug 14, 2023 0.6500 0.6871 0.6525 0.6716 325,426 -0.00(-0.50%)
Aug 11, 2023 0.6900 0.7000 0.6700 0.6750 326,563 -0.03(-3.64%)
Aug 10, 2023 0.7012 0.7245 0.6805 0.7005 286,196 -0.00(-0.50%)
Aug 09, 2023 0.7230 0.7588 0.7000 0.7040 333,310 -0.04(-4.77%)
Aug 08, 2023 0.7000 0.7500 0.7000 0.7393 460,070 -0.00(-0.36%)
Aug 07, 2023 0.7500 0.7898 0.7010 0.7420 430,058 -0.01(-1.85%)
Aug 04, 2023 0.8100 0.8100 0.7550 0.7560 365,208 -0.04(-5.36%)
Aug 03, 2023 0.8081 0.8300 0.7700 0.7988 500,458 -0.01(-0.77%)
Aug 02, 2023 0.7900 0.8100 0.7210 0.8050 621,634 +0.02(+2.74%)
Aug 01, 2023 0.8200 0.8359 0.7766 0.7835 638,180 -0.04(-4.74%)
Jul 31, 2023 0.7490 0.8250 0.7401 0.8225 1,120,775 +0.10(+13.67%)
Jul 28, 2023 0.6900 0.7500 0.6800 0.7236 520,284 +0.05(+7.15%)
Jul 27, 2023 0.7100 0.7462 0.6672 0.6753 561,881 -0.03(-4.89%)
Jul 26, 2023 0.6700 0.7400 0.6710 0.7100 670,669 +0.03(+4.41%)
Jul 25, 2023 0.7100 0.7200 0.6701 0.6800 723,071 -0.04(-5.56%)
Jul 24, 2023 0.7400 0.7600 0.7199 0.7200 363,162 -0.02(-3.03%)
Jul 21, 2023 0.7670 0.7670 0.7321 0.7425 240,771 -0.00(-0.07%)
Jul 20, 2023 0.7680 0.7680 0.7143 0.7430 1,018,980 -0.01(-0.93%)
Jul 19, 2023 0.7500 0.7700 0.7400 0.7500 382,402 +0.00(+0.00%)
Jul 18, 2023 0.7400 0.7749 0.7300 0.7500 417,316 -0.02(-2.24%)
Jul 17, 2023 0.7840 0.7850 0.7500 0.7672 373,256 -0.02(-2.74%)
Jul 14, 2023 0.7250 0.7900 0.7250 0.7888 1,717,265 +0.07(+9.40%)
Jul 13, 2023 0.7350 0.7599 0.7100 0.7210 1,242,329 +0.01(+1.41%)
Jul 12, 2023 0.6710 0.7398 0.6710 0.7110 667,797 +0.03(+5.02%)
Jul 11, 2023 0.6833 0.6899 0.6544 0.6770 435,211 +0.02(+2.50%)
Jul 10, 2023 0.6625 0.6978 0.6300 0.6605 734,425 +0.00(+0.53%)
Jul 07, 2023 0.6600 0.6875 0.6430 0.6570 528,608 -0.01(-1.94%)
Jul 06, 2023 0.6911 0.6950 0.6401 0.6700 507,633 -0.02(-2.76%)
Jul 05, 2023 0.7100 0.7186 0.6529 0.6890 566,907 +0.00(+0.58%)
Jul 03, 2023 0.6382 0.6998 0.6294 0.6850 974,149 +0.06(+10.38%)
Jun 30, 2023 0.6299 0.6299 0.6110 0.6206 415,477 +0.00(+0.50%)
Jun 29, 2023 0.6313 0.6400 0.6100 0.6175 373,663 -0.00(-0.16%)
Jun 28, 2023 0.6082 0.6496 0.6000 0.6185 699,746 +0.00(+0.55%)
Jun 27, 2023 0.6500 0.6530 0.6000 0.6151 763,367 -0.05(-7.81%)
Jun 26, 2023 0.6700 0.7057 0.6600 0.6672 433,345 -0.03(-4.77%)
Jun 23, 2023 0.7150 0.7400 0.6705 0.7006 1,049,010 -0.05(-6.59%)
Jun 22, 2023 0.7900 0.8150 0.7000 0.7500 1,073,698 -0.05(-6.26%)
Jun 21, 2023 0.8100 0.8790 0.7901 0.8001 893,336 -0.01(-0.62%)
Jun 20, 2023 0.9200 0.9300 0.7800 0.8051 2,004,426 -0.17(-17.54%)
Jun 16, 2023 0.9000 1.040 0.8200 0.9763 3,770,315 +0.08(+8.53%)
Jun 15, 2023 0.7700 0.9600 0.6900 0.8996 5,489,452 +0.37(+68.59%)
May 08, 2023 0.5300 0.5500 0.5200 0.5336 433,525 +0.00(+0.26%)
May 05, 2023 0.5900 0.5940 0.5315 0.5322 592,343 -0.05(-9.34%)
May 04, 2023 0.5529 0.5960 0.5500 0.5870 482,648 +0.02(+2.98%)
May 03, 2023 0.5600 0.5800 0.5450 0.5700 306,138 -0.01(-1.72%)
May 02, 2023 0.4998 0.5800 0.4860 0.5800 1,219,609 +0.09(+18.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.