Electrameccanica Vehicles Corp (ECCTD) Exchange: OTCBB
Data as of April 30, 2024
$6.50 ($0.05) 0.78%
Electrameccanica Vehicles Corp - Daily Information
Click for more stock information on Electrameccanica Vehicles Corp.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $6.47 |
| Previous Close | $6.50 |
| High | $6.50 |
| Low | $6.47 |
| Adjusted Open | $6.47 |
| Previous Adjusted Close | $6.50 |
| Adjusted High | $6.50 |
| Adjusted Low | $6.47 |
About Electrameccanica Vehicles Corp (ECCTD)
DELISTED - Electrameccanica Vehicles Corp
Invest in Electrameccanica Vehicles Corp (ECCTD)
Historical Stock Data for Electrameccanica Vehicles Corp (ECCTD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-13 | $6.47 | $6.50 | $6.47 | $6.50 | $6.50 | 800 |
| 2018-06-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 100 |
| 2018-06-11 | $6.00 | $6.45 | $4.25 | $6.45 | $6.45 | 1,945 |
| 2018-06-08 | $6.50 | $6.50 | $6.49 | $6.49 | $6.49 | 570 |
| 2018-06-07 | $6.40 | $6.49 | $6.40 | $6.49 | $6.49 | 312 |
| 2018-06-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 808 |
| 2018-06-05 | $6.50 | $8.25 | $6.50 | $6.50 | $6.50 | 2,472 |
| 2018-06-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2018-06-01 | $6.50 | $8.20 | $6.50 | $6.50 | $6.50 | 2,000 |
| 2018-05-31 | $6.55 | $6.55 | $6.40 | $6.40 | $6.40 | 3,422 |
| 2018-05-30 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 450 |
| 2018-05-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 300 |
| 2018-05-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 467 |
| 2018-05-24 | $6.55 | $6.55 | $6.45 | $6.45 | $6.45 | 540 |
| 2018-05-23 | $6.40 | $6.45 | $6.40 | $6.45 | $6.45 | 1,857 |
| 2018-05-22 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 118 |
| 2018-05-21 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 113 |
| 2018-05-18 | $6.44 | $6.44 | $6.18 | $6.18 | $6.18 | 1,188 |
| 2018-05-17 | $7.00 | $7.45 | $6.45 | $6.50 | $6.50 | 3,419 |
| 2018-05-16 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 1,600 |
| 2018-05-15 | $4.15 | $4.15 | $4.15 | $4.15 | $8.30 | 803 |
| 2018-05-14 | $4.30 | $4.30 | $4.15 | $4.15 | $8.30 | 4,556 |
| 2018-05-11 | $4.30 | $4.30 | $4.30 | $4.30 | $8.60 | 25 |
| 2018-05-10 | $4.30 | $4.48 | $4.30 | $4.30 | $8.60 | 1,672 |
| 2018-05-09 | $4.37 | $4.37 | $4.25 | $4.25 | $8.50 | 3,067 |
| 2018-05-08 | $4.30 | $4.48 | $4.30 | $4.48 | $8.96 | 2,750 |
| 2018-05-07 | $4.50 | $4.50 | $4.30 | $4.30 | $8.60 | 5,482 |
| 2018-05-04 | $4.30 | $4.30 | $4.29 | $4.29 | $8.58 | 275 |
| 2018-05-03 | $4.50 | $4.50 | $4.25 | $4.30 | $8.60 | 11,975 |
| 2018-05-02 | $4.36 | $4.49 | $4.30 | $4.49 | $8.98 | 1,010 |
| 2018-05-01 | $4.49 | $4.50 | $4.49 | $4.50 | $9.00 | 275 |
| 2018-04-30 | $4.45 | $4.50 | $4.45 | $4.50 | $9.00 | 1,021 |
| 2018-04-27 | $4.50 | $4.50 | $4.50 | $4.50 | $9.00 | 26 |
| 2018-04-26 | $4.50 | $4.50 | $4.50 | $4.50 | $9.00 | 0 |
| 2018-04-25 | $4.50 | $4.63 | $4.46 | $4.50 | $9.00 | 1,950 |
| 2018-04-24 | $4.90 | $4.90 | $4.65 | $4.65 | $9.30 | 15,700 |
| 2018-04-23 | $4.50 | $4.94 | $4.50 | $4.85 | $9.70 | 7,030 |
| 2018-04-20 | $4.56 | $4.94 | $4.48 | $4.50 | $9.00 | 2,740 |
| 2018-04-19 | $4.51 | $4.51 | $4.51 | $4.51 | $9.02 | 100 |
| 2018-04-18 | $4.50 | $4.50 | $4.20 | $4.20 | $8.40 | 630 |
| 2018-04-17 | $4.50 | $4.50 | $4.50 | $4.50 | $9.00 | 250 |
| 2018-04-16 | $4.51 | $4.51 | $4.51 | $4.51 | $9.02 | 1,000 |
| 2018-04-13 | $4.52 | $4.52 | $4.52 | $4.52 | $9.04 | 0 |
| 2018-04-12 | $4.52 | $4.52 | $4.52 | $4.52 | $9.04 | 0 |
| 2018-04-11 | $4.52 | $4.52 | $4.52 | $4.52 | $9.04 | 1,750 |
| 2018-04-10 | $4.51 | $4.51 | $4.50 | $4.50 | $9.00 | 550 |
| 2018-04-09 | $4.70 | $4.70 | $4.50 | $4.60 | $9.20 | 1,330 |
| 2018-04-06 | $4.50 | $4.70 | $4.50 | $4.70 | $9.40 | 731 |
| 2018-04-05 | $4.69 | $4.75 | $4.55 | $4.55 | $9.10 | 744 |
| 2018-04-04 | $4.50 | $4.65 | $4.50 | $4.65 | $9.30 | 1,042 |
| 2018-04-03 | $4.51 | $4.51 | $4.50 | $4.50 | $9.00 | 169 |
| 2018-04-02 | $4.65 | $4.65 | $4.50 | $4.50 | $9.00 | 1,292 |
| 2018-03-29 | $4.56 | $4.56 | $4.50 | $4.50 | $9.00 | 1,255 |
| 2018-03-28 | $4.56 | $4.56 | $4.56 | $4.56 | $9.12 | 187 |
| 2018-03-27 | $4.55 | $4.75 | $4.50 | $4.75 | $9.50 | 1,166 |
| 2018-03-26 | $4.95 | $4.95 | $4.55 | $4.55 | $9.10 | 1,812 |
| 2018-03-23 | $4.57 | $4.95 | $4.55 | $4.95 | $9.90 | 2,393 |
| 2018-03-22 | $4.95 | $4.95 | $4.95 | $4.95 | $9.90 | 2,585 |
| 2018-03-21 | $4.95 | $4.95 | $4.95 | $4.95 | $9.90 | 500 |
| 2018-03-20 | $4.55 | $4.55 | $4.55 | $4.55 | $9.10 | 0 |
| 2018-03-19 | $4.55 | $4.55 | $4.55 | $4.55 | $9.10 | 165 |
| 2018-03-16 | $4.90 | $4.95 | $4.90 | $4.93 | $9.86 | 3,190 |
| 2018-03-15 | $4.89 | $4.89 | $4.89 | $4.89 | $9.78 | 0 |
| 2018-03-14 | $4.93 | $4.93 | $4.89 | $4.89 | $9.78 | 535 |
| 2018-03-13 | $4.70 | $4.95 | $4.70 | $4.95 | $9.90 | 717 |
| 2018-03-12 | $4.55 | $4.70 | $4.55 | $4.70 | $9.40 | 754 |
| 2018-03-09 | $4.80 | $4.80 | $4.80 | $4.80 | $9.60 | 505 |
| 2018-03-08 | $4.80 | $4.80 | $4.80 | $4.80 | $9.60 | 150 |
| 2018-03-07 | $4.80 | $5.00 | $4.80 | $4.80 | $9.60 | 2,950 |
| 2018-03-06 | $4.80 | $4.80 | $4.80 | $4.80 | $9.60 | 12 |
| 2018-03-05 | $4.80 | $4.80 | $4.79 | $4.80 | $9.60 | 643 |
| 2018-03-02 | $4.55 | $4.55 | $4.55 | $4.55 | $9.10 | 415 |
| 2018-03-01 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 0 |
| 2018-02-28 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 0 |
| 2018-02-27 | $4.95 | $4.95 | $4.64 | $4.65 | $9.30 | 1,700 |
| 2018-02-26 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 250 |
| 2018-02-23 | $4.95 | $4.95 | $4.95 | $4.95 | $9.90 | 100 |
| 2018-02-22 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 0 |
| 2018-02-21 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 0 |
| 2018-02-20 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 5 |
| 2018-02-16 | $5.00 | $5.00 | $4.65 | $5.00 | $10.00 | 840 |
| 2018-02-15 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 153 |
| 2018-02-14 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 587 |
| 2018-02-13 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 100 |
| 2018-02-12 | $4.70 | $4.70 | $4.70 | $4.70 | $9.40 | 50 |
| 2018-02-09 | $4.70 | $4.70 | $4.70 | $4.70 | $9.40 | 102 |
| 2018-02-08 | $4.65 | $4.65 | $4.65 | $4.65 | $9.30 | 0 |
| 2018-02-07 | $4.60 | $4.65 | $4.56 | $4.65 | $9.30 | 665 |
| 2018-02-06 | $4.56 | $4.56 | $4.56 | $4.56 | $9.12 | 0 |
| 2018-02-05 | $4.75 | $4.75 | $4.56 | $4.56 | $9.12 | 505 |
| 2018-02-02 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 125 |
| 2018-02-01 | $5.00 | $5.00 | $4.85 | $4.85 | $9.70 | 2,029 |
| 2018-01-31 | $5.00 | $5.00 | $4.85 | $5.00 | $10.00 | 1,238 |
| 2018-01-30 | $5.00 | $5.00 | $4.95 | $4.95 | $9.90 | 4,279 |
| 2018-01-29 | $4.95 | $5.00 | $4.95 | $5.00 | $10.00 | 4,891 |
| 2018-01-26 | $4.95 | $4.95 | $4.95 | $4.95 | $9.90 | 500 |
| 2018-01-25 | $4.95 | $4.95 | $4.95 | $4.95 | $9.90 | 1,012 |
| 2018-01-24 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 548 |
| 2018-01-23 | $4.95 | $4.95 | $4.95 | $4.95 | $9.90 | 950 |
| 2018-01-22 | $5.00 | $5.00 | $4.95 | $4.95 | $9.90 | 1,950 |
| 2018-01-19 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 1,015 |
| 2018-01-18 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 810 |
| 2018-01-17 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 0 |
| 2018-01-16 | $4.75 | $5.00 | $4.74 | $5.00 | $10.00 | 866 |
| 2018-01-12 | $5.00 | $5.00 | $4.74 | $4.74 | $9.48 | 1,950 |
| 2018-01-11 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 200 |
| 2018-01-10 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 500 |
| 2018-01-09 | $5.05 | $5.05 | $5.05 | $5.05 | $10.10 | 50 |
| 2018-01-08 | $4.95 | $5.00 | $4.80 | $5.00 | $10.00 | 1,236 |
| 2018-01-05 | $4.80 | $4.80 | $4.80 | $4.80 | $9.60 | 100 |
| 2018-01-04 | $4.80 | $4.80 | $4.80 | $4.80 | $9.60 | 125 |
| 2018-01-03 | $5.00 | $5.00 | $4.80 | $4.80 | $9.60 | 299 |
| 2018-01-02 | $5.25 | $5.25 | $5.00 | $5.15 | $10.30 | 1,700 |
| 2017-12-29 | $5.28 | $5.28 | $5.23 | $5.25 | $10.50 | 625 |
| 2017-12-28 | $5.25 | $5.25 | $5.20 | $5.23 | $10.46 | 964 |
| 2017-12-27 | $5.15 | $5.15 | $5.15 | $5.15 | $10.30 | 225 |
| 2017-12-26 | $5.10 | $5.10 | $5.10 | $5.10 | $10.20 | 0 |
| 2017-12-22 | $5.10 | $5.10 | $5.10 | $5.10 | $10.20 | 0 |
| 2017-12-21 | $5.10 | $5.10 | $5.10 | $5.10 | $10.20 | 245 |
| 2017-12-20 | $5.10 | $5.10 | $5.10 | $5.10 | $10.20 | 350 |
| 2017-12-19 | $5.25 | $5.25 | $5.10 | $5.10 | $10.20 | 100 |
| 2017-12-18 | $5.40 | $5.40 | $5.10 | $5.10 | $10.20 | 3,500 |
| 2017-12-15 | $5.35 | $5.45 | $5.35 | $5.45 | $10.90 | 750 |
| 2017-12-14 | $5.25 | $5.25 | $5.25 | $5.25 | $10.50 | 4,293 |
| 2017-12-13 | $5.20 | $5.25 | $5.20 | $5.25 | $10.50 | 4,599 |
| 2017-12-12 | $5.20 | $5.20 | $5.20 | $5.20 | $10.40 | 1,250 |
| 2017-12-11 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 0 |
| 2017-12-08 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 0 |
| 2017-12-07 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 0 |
| 2017-12-06 | $5.00 | $5.00 | $5.00 | $5.00 | $10.00 | 12 |
| 2017-12-05 | $5.50 | $5.50 | $5.00 | $5.00 | $10.00 | 2,687 |
| 2017-12-04 | $5.30 | $5.30 | $5.30 | $5.30 | $10.60 | 0 |
| 2017-12-01 | $5.50 | $5.50 | $5.30 | $5.30 | $10.60 | 675 |
| 2017-11-30 | $5.30 | $5.40 | $5.30 | $5.30 | $10.60 | 2,622 |
| 2017-11-29 | $5.25 | $5.50 | $5.25 | $5.50 | $11.00 | 137 |
| 2017-11-28 | $5.90 | $5.90 | $5.90 | $5.90 | $11.80 | 250 |
| 2017-11-27 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 0 |
| 2017-11-24 | $5.95 | $5.98 | $5.95 | $5.95 | $11.90 | 550 |
| 2017-11-22 | $5.95 | $5.95 | $5.95 | $5.95 | $11.90 | 288 |
| 2017-11-21 | $6.00 | $6.00 | $5.99 | $5.99 | $11.98 | 425 |
| 2017-11-20 | $6.00 | $6.00 | $6.00 | $6.00 | $12.00 | 50 |
| 2017-11-17 | $6.00 | $6.00 | $5.75 | $5.75 | $11.50 | 1,871 |
| 2017-11-16 | $5.75 | $5.99 | $5.75 | $5.99 | $11.98 | 550 |
| 2017-11-15 | $5.75 | $6.00 | $5.75 | $6.00 | $12.00 | 350 |
| 2017-11-14 | $5.75 | $5.75 | $5.75 | $5.75 | $11.50 | 50 |
| 2017-11-13 | $5.75 | $5.99 | $5.75 | $5.99 | $11.98 | 165 |
| 2017-11-10 | $6.00 | $6.00 | $5.75 | $5.75 | $11.50 | 542 |
| 2017-11-09 | $6.75 | $6.75 | $6.20 | $6.20 | $12.40 | 2,595 |
| 2017-11-08 | $6.19 | $6.40 | $6.19 | $6.40 | $12.80 | 810 |
| 2017-11-07 | $6.25 | $6.39 | $5.89 | $5.89 | $11.78 | 545 |
| 2017-11-06 | $6.38 | $6.38 | $6.24 | $6.24 | $12.48 | 489 |
| 2017-11-03 | $6.50 | $6.50 | $6.50 | $6.50 | $13.00 | 75 |
| 2017-11-02 | $6.50 | $6.50 | $6.50 | $6.50 | $13.00 | 50 |
| 2017-11-01 | $6.20 | $6.60 | $6.20 | $6.60 | $13.20 | 116 |
| 2017-10-31 | $6.75 | $6.75 | $6.20 | $6.20 | $12.40 | 550 |
| 2017-10-30 | $6.30 | $7.45 | $6.30 | $7.45 | $14.90 | 393 |
| 2017-10-27 | $6.95 | $7.45 | $6.95 | $7.45 | $14.90 | 1,028 |
| 2017-10-26 | $6.95 | $6.95 | $6.95 | $6.95 | $13.90 | 225 |
| 2017-10-25 | $7.25 | $7.25 | $6.49 | $6.49 | $12.98 | 1,057 |
| 2017-10-24 | $7.25 | $7.25 | $7.25 | $7.25 | $14.50 | 60 |
| 2017-10-23 | $7.45 | $7.45 | $7.45 | $7.45 | $14.90 | 0 |
| 2017-10-20 | $7.45 | $7.45 | $7.45 | $7.45 | $14.90 | 810 |
| 2017-10-19 | $7.20 | $7.50 | $7.20 | $7.50 | $15.00 | 385 |
| 2017-10-18 | $7.20 | $7.20 | $7.00 | $7.20 | $14.40 | 788 |
| 2017-10-17 | $7.00 | $7.00 | $7.00 | $7.00 | $14.00 | 615 |
| 2017-10-16 | $7.00 | $7.00 | $7.00 | $7.00 | $14.00 | 662 |
| 2017-10-13 | $6.99 | $6.99 | $6.99 | $6.99 | $13.98 | 85 |
| 2017-10-12 | $7.20 | $7.45 | $6.75 | $6.75 | $13.50 | 312 |
| 2017-10-11 | $7.20 | $7.20 | $7.20 | $7.20 | $14.40 | 77 |
| 2017-10-10 | $7.00 | $7.00 | $7.00 | $7.00 | $14.00 | 580 |
| 2017-10-09 | $6.50 | $6.50 | $6.50 | $6.50 | $13.00 | 0 |
| 2017-10-06 | $7.00 | $7.50 | $6.50 | $6.50 | $13.00 | 2,565 |
| 2017-10-05 | $7.45 | $7.50 | $7.45 | $7.50 | $15.00 | 600 |
| 2017-10-04 | $7.00 | $7.50 | $7.00 | $7.50 | $15.00 | 225 |
| 2017-10-03 | $7.00 | $7.00 | $6.75 | $7.00 | $14.00 | 1,348 |
| 2017-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $13.50 | 0 |
| 2017-09-29 | $7.00 | $7.00 | $6.75 | $6.75 | $13.50 | 1,332 |
| 2017-09-28 | $7.50 | $7.50 | $7.00 | $7.00 | $14.00 | 387 |
| 2017-09-27 | $7.00 | $7.00 | $7.00 | $7.00 | $14.00 | 745 |
| 2017-09-26 | $6.75 | $7.00 | $6.75 | $7.00 | $14.00 | 800 |
| 2017-09-25 | $6.50 | $6.50 | $6.50 | $6.50 | $13.00 | 0 |
| 2017-09-22 | $8.00 | $8.00 | $6.50 | $6.50 | $13.00 | 2,977 |
| 2017-09-21 | $4.50 | $8.00 | $4.50 | $8.00 | $16.00 | 7,362 |
| 2017-09-20 | $4.95 | $5.00 | $4.85 | $5.00 | $10.00 | 1,638 |
| 2017-09-19 | $4.00 | $4.00 | $4.00 | $4.00 | $8.00 | 50 |
| 2017-09-18 | $3.50 | $4.00 | $3.50 | $4.00 | $8.00 | 750 |
| 2017-09-15 | $2.00 | $4.00 | $2.00 | $4.00 | $8.00 | 2,341 |
| 2017-09-14 | $2.00 | $2.00 | $1.98 | $2.00 | $4.00 | 600 |
| 2017-09-13 | $2.00 | $2.00 | $2.00 | $2.00 | $4.00 | 0 |
| 2017-09-12 | $2.00 | $2.00 | $2.00 | $2.00 | $4.00 | 365 |
| 2017-09-11 | $1.90 | $1.90 | $1.90 | $1.90 | $3.80 | 250 |
| 2017-09-08 | $2.00 | $2.00 | $2.00 | $2.00 | $4.00 | 0 |
| 2017-09-07 | $2.00 | $2.00 | $2.00 | $2.00 | $4.00 | 0 |
| 2017-09-06 | $2.00 | $2.00 | $2.00 | $2.00 | $4.00 | 0 |
| 2017-09-05 | $2.00 | $2.00 | $2.00 | $2.00 | $4.00 | 1,440 |
| 2017-09-01 | $1.50 | $1.50 | $1.50 | $1.50 | $3.00 | 50 |
Electrameccanica Vehicles Corp (ECCTD) News Headlines
Recent Electrameccanica Vehicles Corp (ECCTD) News
Similar Companies to Electrameccanica Vehicles Corp (ECCTD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |