Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worksport Ltd (OP: WKSP )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 0.4749 0.4800 0.4060 0.4500 3,287,773 -0.02(-5.06%)
May 27, 2021 0.4798 0.4890 0.4440 0.4740 4,640,981 +0.03(+6.76%)
May 26, 2021 0.3900 0.4500 0.3900 0.4440 4,061,651 +0.06(+14.88%)
May 25, 2021 0.3500 0.4279 0.3500 0.3865 4,309,579 +0.04(+10.74%)
May 24, 2021 0.3515 0.3750 0.3475 0.3490 523,618 -0.00(-0.71%)
May 21, 2021 0.3500 0.3600 0.3374 0.3515 688,767 +0.00(+0.72%)
May 20, 2021 0.3400 0.3500 0.3300 0.3490 444,783 -0.00(-0.29%)
May 19, 2021 0.3478 0.3500 0.3081 0.3500 754,645 +0.00(+0.57%)
May 18, 2021 0.3121 0.3485 0.3050 0.3480 1,979,172 +0.04(+12.99%)
May 17, 2021 0.2909 0.3300 0.2812 0.3080 1,565,463 +0.02(+7.06%)
May 14, 2021 0.2920 0.2920 0.2804 0.2877 777,839 +0.01(+2.60%)
May 13, 2021 0.2800 0.2970 0.2750 0.2804 1,135,921 -0.01(-2.44%)
May 12, 2021 0.2990 0.2990 0.2730 0.2874 913,045 -0.01(-2.58%)
May 11, 2021 0.3000 0.3000 0.2604 0.2950 1,361,337 +0.01(+4.54%)
May 10, 2021 0.3249 0.3249 0.2600 0.2822 2,192,751 -0.04(-11.54%)
May 07, 2021 0.3450 0.3450 0.3000 0.3190 1,730,599 -0.02(-7.21%)
May 06, 2021 0.3335 0.3445 0.3020 0.3438 1,363,415 +0.01(+4.21%)
May 05, 2021 0.3680 0.3680 0.3080 0.3299 2,409,690 -0.01(-1.52%)
May 04, 2021 0.2850 0.3450 0.2760 0.3350 5,005,974 +0.07(+25.23%)
May 03, 2021 0.2880 0.2880 0.2601 0.2675 922,190 -0.02(-7.31%)
Apr 30, 2021 0.3000 0.3000 0.2800 0.2886 618,400 +0.01(+2.78%)
Apr 29, 2021 0.2870 0.3000 0.2760 0.2808 1,502,956 -0.00(-0.07%)
Apr 28, 2021 0.3000 0.3000 0.2550 0.2810 1,163,493 -0.00(-1.75%)
Apr 27, 2021 0.3100 0.3150 0.2850 0.2860 1,305,218 -0.02(-7.74%)
Apr 26, 2021 0.3390 0.3390 0.2980 0.3100 1,181,166 -0.02(-5.80%)
Apr 23, 2021 0.3279 0.3300 0.2800 0.3291 1,256,900 +0.00(+1.26%)
Apr 22, 2021 0.2860 0.3600 0.2860 0.3250 3,177,346 +0.04(+13.60%)
Apr 21, 2021 0.2169 0.2980 0.2000 0.2861 2,957,045 +0.06(+25.76%)
Apr 20, 2021 0.2400 0.2440 0.2150 0.2275 1,094,697 -0.00(-1.09%)
Apr 19, 2021 0.2300 0.2500 0.2000 0.2300 3,867,695 +0.00(+1.77%)
Apr 16, 2021 0.2705 0.2850 0.2100 0.2260 5,328,800 -0.05(-18.12%)
Apr 15, 2021 0.2986 0.3050 0.2700 0.2760 2,201,022 -0.01(-4.83%)
Apr 14, 2021 0.3155 0.3200 0.2900 0.2900 2,497,279 -0.03(-9.38%)
Apr 13, 2021 0.3399 0.3410 0.3146 0.3200 1,555,876 -0.02(-4.62%)
Apr 12, 2021 0.3390 0.3586 0.3300 0.3355 809,554 -0.00(-1.27%)
Apr 09, 2021 0.3498 0.3550 0.3396 0.3398 617,400 -0.01(-1.51%)
Apr 08, 2021 0.3525 0.3625 0.3400 0.3450 652,183 +0.00(+0.73%)
Apr 07, 2021 0.3550 0.3710 0.3350 0.3425 742,872 -0.01(-3.52%)
Apr 06, 2021 0.3800 0.3800 0.3500 0.3550 692,360 -0.02(-6.21%)
Apr 05, 2021 0.3800 0.3849 0.3500 0.3785 835,796 -0.00(-0.39%)
Apr 01, 2021 0.4100 0.4100 0.3250 0.3800 1,726,900 +0.00(+1.12%)
Mar 31, 2021 0.3600 0.4000 0.3381 0.3758 2,045,625 +0.03(+7.43%)
Mar 30, 2021 0.3625 0.3800 0.3255 0.3498 1,794,891 +0.02(+4.86%)
Mar 29, 2021 0.3400 0.3400 0.3250 0.3336 1,393,470 -0.03(-7.33%)
Mar 26, 2021 0.3700 0.3750 0.3500 0.3600 1,227,800 +0.01(+1.98%)
Mar 25, 2021 0.3700 0.3895 0.3354 0.3530 1,580,256 -0.02(-5.87%)
Mar 24, 2021 0.4100 0.4100 0.3496 0.3750 3,879,545 -0.02(-6.13%)
Mar 23, 2021 0.4400 0.4400 0.3850 0.3995 1,631,525 -0.01(-2.08%)
Mar 22, 2021 0.4380 0.4450 0.4000 0.4080 1,880,996 -0.02(-3.55%)
Mar 19, 2021 0.4450 0.4560 0.4150 0.4230 1,345,300 -0.02(-3.86%)
Mar 18, 2021 0.4600 0.4799 0.4311 0.4400 1,756,943 -0.02(-4.33%)
Mar 17, 2021 0.5000 0.5100 0.4150 0.4599 3,579,405 -0.03(-6.14%)
Mar 16, 2021 0.4660 0.5500 0.4500 0.4900 10,055,469 +0.05(+11.36%)
Mar 15, 2021 0.4599 0.4600 0.4001 0.4400 3,027,130 -0.02(-3.32%)
Mar 12, 2021 0.3700 0.4950 0.3675 0.4551 8,774,700 +0.11(+33.81%)
Mar 11, 2021 0.3525 0.3725 0.3400 0.3401 2,965,011 -0.01(-3.52%)
Mar 10, 2021 0.3735 0.3875 0.3451 0.3525 3,125,226 -0.03(-7.24%)
Mar 09, 2021 0.4000 0.4000 0.3600 0.3800 1,510,220 -0.01(-2.56%)
Mar 08, 2021 0.4499 0.4500 0.3500 0.3900 2,401,243 -0.01(-2.50%)
Mar 05, 2021 0.4000 0.4500 0.3501 0.4000 2,018,600 +0.01(+2.56%)
Mar 04, 2021 0.4350 0.4389 0.3600 0.3900 3,071,345 -0.05(-11.10%)
Mar 03, 2021 0.5210 0.5355 0.4000 0.4387 5,263,092 -0.08(-15.55%)
Mar 02, 2021 0.3600 0.5320 0.3006 0.5195 13,094,983 +0.17(+49.50%)
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.