XNAS
Datos históricos de GreenPower Motor Company Inc.
GreenPower Motor Company Inc. · GP
$0.37
▼ -0.01 (-3.27%)
Última operación · 10/10/2026, 19:31:58 UTC
- Variación en el periodo
- −87.31%
- Máximo
- US$3.38
- 15 de octubre de 2025
- Mínimo
- US$0.32
- 8 de octubre de 2026
- Volumen medio diario
- 0.61 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.39 | 0.41 | 0.35 | 0.38 | −1.14% | 580,548.492 |
| 8 oct 2026 | 0.37 | 0.38 | 0.32 | 0.38 | +2.67% | 282,312.743 |
| 7 oct 2026 | 0.39 | 0.39 | 0.37 | 0.37 | −3.64% | 286,074.793 |
| 6 oct 2026 | 0.50 | 0.51 | 0.38 | 0.38 | −31.62% | 910,900.649 |
| 5 oct 2026 | 0.56 | 0.59 | 0.55 | 0.56 | +0.12% | 87,152.382 |
| 2 oct 2026 | 0.58 | 0.59 | 0.56 | 0.56 | −4.32% | 90,990.108 |
| 1 oct 2026 | 0.62 | 0.62 | 0.57 | 0.59 | −3.73% | 264,412.433 |
| 30 sep 2026 | 0.66 | 0.69 | 0.59 | 0.61 | +3.84% | 380,129.668 |
| 29 sep 2026 | 0.65 | 0.67 | 0.59 | 0.59 | −6.89% | 180,532.82 |
| 28 sep 2026 | 0.59 | 0.68 | 0.57 | 0.63 | +6.60% | 418,856.069 |
| 25 sep 2026 | 0.59 | 0.65 | 0.58 | 0.59 | +2.37% | 150,499.199 |
| 24 sep 2026 | 0.74 | 0.75 | 0.51 | 0.58 | −21.92% | 664,353.781 |
| 23 sep 2026 | 0.78 | 0.81 | 0.74 | 0.74 | −6.37% | 78,792.825 |
| 22 sep 2026 | 0.79 | 0.82 | 0.78 | 0.79 | −2.70% | 92,052.874 |
| 21 sep 2026 | 0.84 | 0.84 | 0.79 | 0.81 | +0.26% | 109,339.382 |
| 18 sep 2026 | 0.76 | 0.85 | 0.76 | 0.81 | +5.78% | 228,783.922 |
| 17 sep 2026 | 0.77 | 0.77 | 0.76 | 0.77 | +0.05% | 106,108.967 |
| 16 sep 2026 | 0.78 | 0.79 | 0.76 | 0.76 | −0.56% | 73,922.898 |
| 15 sep 2026 | 0.75 | 0.79 | 0.74 | 0.77 | +2.38% | 104,324.598 |
| 14 sep 2026 | 0.78 | 0.78 | 0.75 | 0.75 | −0.04% | 120,476.809 |
| 11 sep 2026 | 0.75 | 0.80 | 0.75 | 0.75 | −0.29% | 83,537.55 |
| 10 sep 2026 | 0.77 | 0.79 | 0.75 | 0.75 | −2.48% | 125,915.898 |
| 9 sep 2026 | 0.81 | 0.82 | 0.77 | 0.77 | −2.30% | 164,046.174 |
| 8 sep 2026 | 0.84 | 0.88 | 0.77 | 0.79 | −6.95% | 293,817.608 |
| 4 sep 2026 | 0.92 | 0.92 | 0.82 | 0.85 | −5.54% | 211,876.366 |
| 3 sep 2026 | 0.93 | 0.96 | 0.88 | 0.90 | −1.54% | 218,212.134 |
| 2 sep 2026 | 0.97 | 0.98 | 0.91 | 0.91 | −4.04% | 173,909.961 |
| 1 sep 2026 | 1.01 | 1.04 | 0.89 | 0.95 | −7.51% | 375,519.791 |
| 31 ago 2026 | 1.21 | 1.22 | 1.00 | 1.03 | −17.60% | 736,315.394 |
| 28 ago 2026 | 1.33 | 1.38 | 1.19 | 1.25 | −6.72% | 507,743.001 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.