Skip to main content

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

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2024 0 +0.00(+0.00%)
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%)
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.