Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Vicinity Motor Corp. (VEVMQ)

Compare
0.0020
+0.0009
+(81.82%)
At close: March 7 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20250.00100.00200.00100.00200.002057,400
Mar 6, 20250.00200.00200.00100.00100.00105,900
Mar 5, 20250.00100.00200.00100.00200.00203,900
Mar 4, 20250.00100.00300.00100.00100.001048,800
Mar 3, 20250.00100.00200.00100.00100.0010368,700
Feb 28, 20250.00100.00300.00100.00100.00103,700
Feb 27, 20250.00300.00300.00200.00200.002025,600
Feb 26, 20250.00200.00200.00200.00200.002015,900
Feb 25, 20250.00200.00300.00200.00300.003029,400
Feb 24, 20250.00200.00300.00200.00200.00207,800
Feb 21, 20250.00500.00800.00100.00300.00301,462,000
Feb 20, 20250.00100.00500.00100.00500.0050642,100
Feb 19, 20250.00200.00200.00100.00100.00101,045,800
Feb 18, 20250.00100.00200.00100.00100.00109,400
Feb 14, 20250.00100.00200.00100.00100.00101,471,700
Feb 13, 20250.00200.00300.00100.00100.001040,300
Feb 12, 20250.00100.00300.00100.00100.001088,900
Feb 11, 20250.00100.00200.00100.00100.00103,800
Feb 10, 20250.00100.00300.00100.00100.001038,400
Feb 7, 20250.00100.00200.00100.00100.00109,800
Feb 6, 20250.00100.00100.00100.00100.00105,500
Feb 5, 20250.00100.00200.00100.00100.001024,700
Feb 4, 20250.00200.00200.00100.00100.001099,200
Feb 3, 20250.00100.00200.00100.00200.0020153,300
Jan 31, 20250.00100.00200.00100.00100.00105,500
Jan 30, 20250.00200.00200.00200.00200.002014,200
Jan 29, 20250.00200.00200.00100.00200.002039,100
Jan 28, 20250.00200.00200.00200.00200.002027,400
Jan 27, 20250.00200.00200.00200.00200.002069,200
Jan 24, 20250.00100.00200.00100.00200.002047,400
Jan 23, 20250.00200.00200.00200.00200.002027,400
Jan 22, 20250.00100.00300.00100.00200.002030,700
Jan 21, 20250.00100.00300.00100.00100.001012,000
Jan 17, 20250.00100.00300.00100.00200.002016,500
Jan 16, 20250.00200.00300.00100.00200.002014,500
Jan 15, 20250.00200.00300.00200.00200.0020293,400
Jan 14, 20250.00100.00200.00100.00200.002018,600
Jan 13, 20250.00200.00200.00200.00200.002012,500
Jan 10, 20250.00200.00300.00200.00200.0020840,500
Jan 8, 20250.00200.00300.00200.00200.0020100,000
Jan 7, 20250.00200.00300.00200.00200.00205,000
Jan 6, 20250.00200.00300.00200.00200.002022,100
Jan 3, 20250.00200.00300.00200.00200.0020283,000
Jan 2, 20250.00200.00200.00200.00200.002028,700
Dec 31, 20240.00100.00200.00100.00200.0020240,500
Dec 30, 20240.00200.00400.00100.00100.001070,700
Dec 27, 20240.00100.00400.00100.00100.001073,000
Dec 26, 20240.00200.00400.00100.00100.0010106,400
Dec 24, 20240.00100.00200.00100.00100.00108,900
Dec 23, 20240.00100.00200.00100.00100.0010300,200
Dec 20, 20240.00200.00200.00200.00200.0020107,000
Dec 19, 20240.00200.00200.00200.00200.002016,800
Dec 18, 20240.00200.00400.00200.00200.0020803,000
Dec 17, 20240.00200.00300.00200.00200.002012,500
Dec 16, 20240.00200.00300.00200.00300.0030174,800
Dec 13, 20240.00200.00300.00200.00200.002086,700
Dec 12, 20240.00200.00300.00200.00200.002029,800
Dec 11, 20240.00200.00300.00200.00200.0020186,400
Dec 10, 20240.00100.00200.00100.00200.002087,700
Dec 9, 20240.00100.00300.00100.00100.0010133,700
Dec 6, 20240.00200.00300.00100.00100.00101,631,900
Dec 5, 20240.00200.00300.00200.00200.0020127,000
Dec 4, 20240.00200.00300.00200.00200.002072,700
Dec 3, 20240.00200.00300.00200.00200.0020214,200
Dec 2, 20240.00200.00200.00200.00200.002089,300
Nov 29, 20240.00200.00300.00200.00200.002087,200
Nov 27, 20240.00300.00300.00200.00200.002065,800
Nov 26, 20240.00300.00300.00200.00300.0030466,500
Nov 25, 20240.00200.00300.00200.00300.0030285,700
Nov 22, 20240.00200.00300.00200.00200.002094,500
Nov 21, 20240.00200.00300.00200.00200.0020271,400
Nov 20, 20240.00200.00300.00200.00200.0020167,900
Nov 19, 20240.00300.00300.00200.00200.0020315,300
Nov 18, 20240.00200.00200.00200.00200.0020113,400
Nov 15, 20240.00200.00300.00200.00200.002026,400
Nov 14, 20240.00200.00200.00200.00200.0020203,700
Nov 13, 20240.00300.00300.00200.00200.0020217,300
Nov 12, 20240.00100.00300.00100.00200.0020455,800
Nov 11, 20240.00300.00300.00100.00100.0010494,300
Nov 8, 20240.00300.00400.00300.00300.0030210,700
Nov 7, 20240.00300.00500.00300.00300.00301,087,200
Nov 6, 20240.00400.00600.00300.00300.0030448,300
Nov 5, 20240.00500.00600.00400.00400.004097,600
Nov 4, 20240.00500.00600.00500.00500.0050217,500
Nov 1, 20240.00400.00800.00400.00500.00502,712,300
Oct 31, 20240.01100.01200.00400.00400.00403,777,300
Oct 30, 20240.03100.03600.01700.02000.020025,495,300
Oct 29, 20240.05000.05500.04600.04800.04806,020,900
Oct 28, 20240.06000.06000.04900.05700.05706,611,400
Oct 25, 20240.05500.06800.05500.06100.061018,855,100
Oct 24, 20240.05100.05700.05100.05600.05607,998,900
Oct 23, 20240.06000.06200.05200.06000.060057,981,700
Oct 22, 20240.05300.05700.04900.05100.051022,053,400
Oct 21, 20240.05300.05500.04700.05200.052020,462,900
Oct 18, 20240.04900.05500.04300.05200.052037,518,900
Oct 17, 20240.07000.07000.05900.06800.06808,172,100
Oct 16, 20240.08300.08300.06600.07100.07108,899,900
Oct 15, 20240.08200.09100.07900.08300.083015,766,200
Oct 14, 20240.08900.08900.07000.07700.07708,440,300
Oct 11, 20240.12100.12600.11600.11700.1170980,900
Oct 10, 20240.12500.12800.11700.12500.12501,227,200
Oct 9, 20240.13200.13700.12400.12500.12501,367,500
Oct 8, 20240.13600.14400.13300.13900.13901,341,600
Oct 7, 20240.14600.14800.13900.14600.14602,887,700
Oct 4, 20240.18400.19000.15500.17500.175043,831,000
Oct 3, 20240.14300.14500.14000.14500.14504,267,100
Oct 2, 20240.14300.15100.14000.14700.1470440,500
Oct 1, 20240.13600.14800.13400.14300.1430761,400
Sep 30, 20240.14700.14700.13500.13600.1360248,200
Sep 27, 20240.14100.14800.14000.14400.1440326,300
Sep 26, 20240.14400.14400.13400.14100.1410334,100
Sep 25, 20240.13700.14500.13400.14400.1440557,000
Sep 24, 20240.12000.15500.11900.15100.15103,537,700
Sep 23, 20240.12400.13200.11700.11800.1180319,100
Sep 20, 20240.12000.13000.12000.12400.1240350,300
Sep 19, 20240.12300.12800.11900.12100.1210544,400
Sep 18, 20240.12200.12800.12200.12300.1230250,300
Sep 17, 20240.12100.12900.12100.12800.1280184,800
Sep 16, 20240.13200.13700.09200.12000.1200392,500
Sep 13, 20240.13200.13700.13200.13200.1320254,800
Sep 12, 20240.13400.13700.13000.13200.1320336,800
Sep 11, 20240.12900.13500.12700.13100.1310697,800
Sep 10, 20240.13100.13100.12500.12700.1270288,400
Sep 9, 20240.12400.13000.12200.12800.1280735,800
Sep 6, 20240.13700.13800.12500.12500.1250431,400
Sep 5, 20240.14300.14300.13000.13500.1350447,300
Sep 4, 20240.13200.14500.13100.13700.1370345,600
Sep 3, 20240.14700.14700.13100.13200.1320530,800
Aug 30, 20240.14400.14800.13400.14200.1420609,500
Aug 29, 20240.14700.15400.13600.14100.1410737,800
Aug 28, 20240.16100.16500.14200.14800.14801,388,000
Aug 27, 20240.15300.15900.15100.15500.1550579,700
Aug 26, 20240.16500.16900.15100.15500.15501,143,100
Aug 23, 20240.15800.17400.15200.16100.16101,313,400
Aug 22, 20240.16000.16500.14700.15900.15901,645,000
Aug 21, 20240.19800.19800.15000.16500.165034,460,600
Aug 20, 20240.14200.15900.13400.15000.15002,183,600
Aug 19, 20240.13200.14600.12500.14100.14102,018,300
Aug 16, 20240.15700.16400.13100.14000.14002,212,400
Aug 15, 20240.14900.18000.14500.17000.17004,493,500
Aug 14, 20240.14200.19500.14100.18300.183014,194,800
Aug 13, 20240.20200.27300.17500.20900.2090321,794,300
Aug 12, 20240.11400.11700.09600.09900.09908,476,900
Aug 9, 20240.19000.20900.09900.11600.116013,485,100
Aug 8, 20240.30500.30900.28000.30200.3020157,800
Aug 7, 20240.31300.32900.29100.30600.3060175,900
Aug 6, 20240.32500.36000.29000.31400.3140379,400
Aug 5, 20240.34600.34600.27000.30700.3070231,200
Aug 2, 20240.36900.38000.35100.37500.375074,600
Aug 1, 20240.41900.41900.35000.37700.3770201,500
Jul 31, 20240.39400.40900.38800.40900.4090175,900
Jul 30, 20240.39000.41900.38000.40100.4010339,100
Jul 29, 20240.39400.41000.37000.37200.3720349,300
Jul 26, 20240.39300.40000.35100.38100.3810730,900
Jul 25, 20240.37100.40000.34000.37400.37401,229,000
Jul 24, 20240.39900.41000.36300.36900.3690372,000
Jul 23, 20240.42000.42000.38000.39600.3960357,500
Jul 22, 20240.42800.43500.40500.41500.4150360,500
Jul 19, 20240.50000.51000.43200.44000.4400801,400
Jul 18, 20240.59900.61000.49900.52400.5240767,000
Jul 17, 20240.58000.61600.53400.59500.59502,206,000
Jul 16, 20240.56800.60800.55000.57500.57501,157,200
Jul 15, 20240.65000.65400.56200.64000.64003,731,600
Jul 12, 20240.87000.91500.61200.71300.7130116,261,900
Jul 11, 20240.33000.33800.30000.32100.3210147,100
Jul 10, 20240.37000.37000.32400.33000.3300132,400
Jul 9, 20240.38300.40700.35000.37400.3740129,900
Jul 8, 20240.42000.42000.36500.38400.3840199,200
Jul 5, 20240.48000.49000.37000.39100.3910409,500
Jul 3, 20240.58000.60900.56400.56900.569010,900
Jul 2, 20240.53500.63000.52000.63000.630041,700
Jul 1, 20240.53000.59200.51000.53500.535032,800
Jun 28, 20240.55600.61200.52000.61200.61205,400
Jun 27, 20240.55300.64300.50000.56300.563020,800
Jun 26, 20240.57400.60400.54700.55900.55907,200
Jun 25, 20240.59000.59000.54200.56100.561013,400
Jun 24, 20240.53300.61600.51000.59700.597024,300
Jun 21, 20240.63300.63300.60900.60900.609014,400
Jun 20, 20240.63300.63300.61800.61800.61804,600
Jun 18, 20240.61100.63300.60000.63300.633023,000
Jun 17, 20240.62100.65400.61500.63700.63707,700
Jun 14, 20240.66500.66500.60000.65000.650027,800
Jun 13, 20240.65400.65800.64500.64700.647025,700
Jun 12, 20240.67000.67000.64400.65400.654022,900
Jun 11, 20240.66100.68900.65000.66300.66307,000
Jun 10, 20240.68600.68600.65200.68000.680015,200
Jun 7, 20240.67200.69900.67200.67200.67203,900
Jun 6, 20240.69000.69800.67600.69500.69508,800
Jun 5, 20240.67800.70600.67500.70000.700029,300
Jun 4, 20240.71000.71000.69300.69300.69307,000
Jun 3, 20240.73100.75000.70000.70700.707030,200
May 31, 20240.70400.70400.67900.70000.70001,500
May 30, 20240.71900.74300.67500.68100.68105,000
May 29, 20240.70000.75000.69600.69600.696017,500
May 28, 20240.74500.75500.69700.69700.69706,900
May 24, 20240.77100.77100.74500.74500.745017,300
May 23, 20240.76300.77500.75000.75000.75009,400
May 22, 20240.79900.81000.76400.76400.76409,900
May 21, 20240.76000.79300.75600.75700.75704,800
May 20, 20240.78100.82000.78000.78000.78009,000
May 17, 20240.79500.80400.75300.76000.760022,400
May 16, 20240.80100.81100.77300.77300.773016,100
May 15, 20240.80000.80500.77000.80500.80509,000
May 14, 20240.77000.85900.77000.82000.820025,200
May 13, 20240.78000.85000.77000.77000.770065,900
May 10, 20240.77500.77500.75500.77500.77508,100
May 9, 20240.74500.77000.73000.75000.75006,000
May 8, 20240.77500.77500.73200.73600.736010,600
May 7, 20240.74000.77500.73000.77500.77507,000
May 6, 20240.72000.75200.70000.72900.72909,200
May 3, 20240.72800.77000.72100.74900.749021,900
May 2, 20240.70100.75700.70100.72800.72805,500
May 1, 20240.70000.83600.68200.72100.721094,600
Apr 30, 20240.69000.72000.67600.70700.707013,300
Apr 29, 20240.67300.71500.67300.71500.715013,400
Apr 26, 20240.68000.68000.67000.67000.670013,800
Apr 25, 20240.69500.71500.68200.68200.68205,000
Apr 24, 20240.73000.73000.66000.69300.69305,400
Apr 23, 20240.66500.72000.66500.68100.681010,700
Apr 22, 20240.64800.72000.64800.72000.720014,600
Apr 19, 20240.62200.67300.62200.67000.670013,400
Apr 18, 20240.63100.66500.62300.64700.647026,500
Apr 17, 20240.65000.67000.62500.63700.637014,200
Apr 16, 20240.64400.67000.62000.62000.620021,400
Apr 15, 20240.62500.67000.62500.63900.639032,300
Apr 12, 20240.67700.71600.61000.62500.625034,300
Apr 11, 20240.72000.73000.68100.68300.683015,100
Apr 10, 20240.70000.70700.69700.69900.699017,500
Apr 9, 20240.67200.70000.61000.70000.700011,700
Apr 8, 20240.61000.68000.60500.66000.660068,900
Apr 5, 20240.68000.69800.62500.62800.628059,200
Apr 4, 20240.68700.73500.68700.70200.702030,500
Apr 3, 20240.75500.75500.65000.70600.7060177,600
Apr 2, 20240.88000.95000.83000.92800.928044,600
Apr 1, 20240.74100.88000.74100.88000.880065,800
Mar 28, 20240.73000.76000.73000.76000.760038,300
Mar 27, 20240.73200.74500.71100.73000.730021,400
Mar 26, 20240.74000.75500.68800.73000.730029,100
Mar 25, 20240.76100.76100.73000.75000.75008,000
Mar 22, 20240.75700.78000.73000.73200.732015,200
Mar 21, 20240.75000.78000.75000.77800.778015,100
Mar 20, 20240.78600.78600.74000.74500.745037,700
Mar 19, 20240.76000.77500.73300.75100.751047,000
Mar 18, 20240.73000.77000.73000.77000.770016,200
Mar 15, 20240.75100.76500.74000.74300.743014,600
Mar 14, 20240.76800.78000.75000.78000.78008,800
Mar 13, 20240.75000.78500.75000.75200.752012,000
Mar 12, 20240.75000.75800.75000.75500.75508,700
Mar 11, 20240.78000.78000.75000.75000.750023,500
Mar 8, 20240.77500.78500.76700.76800.76803,400

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.