Electrameccanica Vehicles Corp. Ltd. Common Stockのデータ

Electrameccanica Vehicles Corp. Ltd. Common Stockの基本情報

名前 Electrameccanica Vehicles Corp. Ltd. Common Stock
ティッカー SOLO
国 Canada
上場年 nan
セクター Capital Goods

Electrameccanica Vehicles Corp. Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.24 7.77 8.08 7.93 11844100.0 7.93
2021-02-12 8.15 7.85 7.95 7.94 10764100.0 7.94
2021-02-11 8.75 7.67 8.51 7.92 19260300.0 7.92
2021-02-10 9.11 8.16 8.79 8.39 25709300.0 8.39
2021-02-09 9.23 8.09 8.52 8.83 22153200.0 8.83
2021-02-08 8.95 8.47 8.82 8.53 11860500.0 8.53
2021-02-05 9.4 8.33 9.24 8.69 24456500.0 8.69
2021-02-04 9.74 7.98 8.18 9.48 40065600.0 9.48
2021-02-03 8.63 8.06 8.22 8.13 14394600.0 8.13
2021-02-02 8.22 7.38 7.74 8.01 15883000.0 8.01
2021-02-01 7.9 7.16 7.88 7.65 12831000.0 7.65
2021-01-29 8.49 7.63 7.95 7.69 16984500.0 7.69
2021-01-28 8.2 7.7 8.0 7.85 9754400.0 7.85
2021-01-27 8.43 7.7 8.13 7.99 20013800.0 7.99
2021-01-26 8.77 7.93 8.25 8.63 22889500.0 8.63
2021-01-25 9.21 7.52 8.38 8.15 31886300.0 8.15
2021-01-22 8.35 7.77 8.05 8.16 15042800.0 8.16
2021-01-21 8.43 7.22 7.58 8.29 30555400.0 8.29
2021-01-20 7.79 7.08 7.67 7.55 12199700.0 7.55
2021-01-19 7.78 7.26 7.64 7.59 13266500.0 7.59
2021-01-15 8.49 7.46 8.17 7.55 19128100.0 7.55
2021-01-14 8.34 7.61 8.34 7.91 14436100.0 7.91
2021-01-13 8.87 7.87 8.73 8.15 26079200.0 8.15
2021-01-12 8.98 7.13 7.35 8.87 54714300.0 8.87
2021-01-11 7.57 6.66 6.67 7.23 27796500.0 7.23
2021-01-08 7.23 6.56 7.12 6.74 16999300.0 6.74
2021-01-07 7.41 6.81 6.89 6.94 17988100.0 6.94
2021-01-06 7.23 6.5 6.8 6.65 17963700.0 6.65
2021-01-05 6.8 6.4 6.57 6.71 8373900.0 6.71
2021-01-04 6.95 6.26 6.38 6.58 15023700.0 6.58
2020-12-31 6.62 6.17 6.61 6.19 9645700.0 6.19
2020-12-30 6.83 6.53 6.54 6.61 11467900.0 6.61
2020-12-29 6.74 6.17 6.69 6.58 9672100.0 6.58
2020-12-28 7.22 6.6 7.11 6.6 14480600.0 6.6
2020-12-24 7.28 6.83 7.04 6.95 10888000.0 6.95
2020-12-23 7.34 6.75 7.34 7.01 14653100.0 7.01
2020-12-22 7.63 6.9 7.6 7.36 24620800.0 7.36
2020-12-21 7.65 7.0 7.17 7.4 14055800.0 7.4
2020-12-18 7.52 6.92 7.05 7.29 15128500.0 7.29
2020-12-17 7.53 6.64 6.81 6.96 18742400.0 6.96
2020-12-16 6.9 6.45 6.9 6.55 6087100.0 6.55
2020-12-15 6.85 6.14 6.4 6.81 11868900.0 6.81
2020-12-14 6.63 6.01 6.6 6.31 7443100.0 6.31
2020-12-11 6.88 6.26 6.73 6.44 7926400.0 6.44
2020-12-10 7.08 6.6 6.76 6.85 8221200.0 6.85
2020-12-09 7.98 6.85 7.82 7.09 14298900.0 7.09
2020-12-08 8.15 7.36 7.55 7.67 16172500.0 7.67
2020-12-07 7.95 6.53 6.77 7.47 25808600.0 7.47
2020-12-04 7.03 6.57 7.02 6.85 9600300.0 6.85
2020-12-03 7.34 6.95 7.34 6.98 9677100.0 6.98
2020-12-02 7.55 5.8 6.22 6.96 22881400.0 6.96
2020-12-01 7.86 6.9 7.85 6.97 12276500.0 6.97
2020-11-30 8.3 7.26 8.25 7.47 17645700.0 7.47
2020-11-27 9.18 8.15 9.1 8.27 14838800.0 8.27
2020-11-25 9.25 7.64 7.83 8.56 35398300.0 8.56
2020-11-24 10.04 7.49 10.01 8.43 52078100.0 8.43
2020-11-23 11.45 9.27 10.33 10.2 68144500.0 10.2
2020-11-20 13.6 8.6 9.27 10.81 162538300.0 10.81
2020-11-19 9.74 7.5 7.65 9.64 90640600.0 9.64
2020-11-18 7.35 6.14 6.46 6.91 32487200.0 6.91
2020-11-17 7.0 5.99 6.06 6.44 31456500.0 6.44
2020-11-16 6.45 5.37 6.42 6.21 35693900.0 6.21
2020-11-13 7.91 5.24 5.34 6.29 171103400.0 6.29
2020-11-12 4.99 3.77 3.82 4.83 38840500.0 4.83
2020-11-11 3.85 3.4 3.55 3.77 8312800.0 3.77
2020-11-10 3.73 3.18 3.69 3.43 7037600.0 3.43
2020-11-09 3.98 3.61 3.95 3.69 9424700.0 3.69
2020-11-06 3.9 3.46 3.8 3.59 13503000.0 3.59
2020-11-05 3.83 3.05 3.15 3.77 28133100.0 3.77
2020-11-04 3.17 2.73 2.88 2.97 17356400.0 2.97
2020-11-03 2.92 2.75 2.91 2.81 4528000.0 2.81
2020-11-02 3.04 2.8 2.88 2.86 7068700.0 2.86
2020-10-30 2.89 2.69 2.88 2.78 6876000.0 2.78
2020-10-29 3.09 2.58 2.62 2.99 32307900.0 2.99
2020-10-28 2.56 2.45 2.54 2.5 2853200.0 2.5
2020-10-27 2.64 2.46 2.51 2.64 3594800.0 2.64
2020-10-26 2.64 2.45 2.61 2.51 3761000.0 2.51
2020-10-23 2.65 2.51 2.63 2.64 2617800.0 2.64
2020-10-22 2.75 2.6 2.74 2.62 3219800.0 2.62
2020-10-21 2.79 2.7 2.73 2.73 3415800.0 2.73
2020-10-20 2.88 2.74 2.87 2.78 3090400.0 2.78
2020-10-19 2.96 2.8 2.88 2.82 5371200.0 2.82
2020-10-16 3.04 2.75 3.04 2.81 7711300.0 2.81
2020-10-15 3.06 2.84 2.98 3.0 12269400.0 3.0
2020-10-14 3.35 2.71 2.8 3.23 36516400.0 3.23
2020-10-13 2.84 2.65 2.83 2.77 4102900.0 2.77
2020-10-12 2.88 2.52 2.62 2.79 9811700.0 2.79
2020-10-09 2.68 2.44 2.48 2.6 5646300.0 2.6
2020-10-08 2.5 2.44 2.5 2.46 2040500.0 2.46
2020-10-07 2.5 2.42 2.44 2.49 1732100.0 2.49
2020-10-06 2.52 2.42 2.51 2.44 2988300.0 2.44
2020-10-05 2.52 2.45 2.49 2.47 1689300.0 2.47
2020-10-02 2.5 2.4 2.4 2.49 2305300.0 2.49
2020-10-01 2.55 2.48 2.55 2.52 1695700.0 2.52
2020-09-30 2.57 2.46 2.56 2.49 2380200.0 2.49
2020-09-29 2.59 2.47 2.48 2.52 5753500.0 2.52
2020-09-28 2.53 2.42 2.47 2.49 2692300.0 2.49
2020-09-25 2.54 2.34 2.37 2.44 5197000.0 2.44
2020-09-24 2.88 2.38 2.86 2.48 20788000.0 2.48
2020-09-23 2.75 2.42 2.5 2.56 13651900.0 2.56
2020-09-22 2.56 2.45 2.54 2.5 2170700.0 2.5
2020-09-21 2.58 2.4 2.55 2.56 2548000.0 2.56
2020-09-18 2.62 2.53 2.61 2.58 2073100.0 2.58
2020-09-17 2.66 2.56 2.58 2.6 2688600.0 2.6
2020-09-16 2.74 2.58 2.7 2.66 5169400.0 2.66
2020-09-15 2.64 2.49 2.57 2.61 3094500.0 2.61
2020-09-14 2.58 2.5 2.57 2.56 1796200.0 2.56
2020-09-11 2.62 2.5 2.62 2.57 2201600.0 2.57
2020-09-10 2.75 2.57 2.67 2.58 2689600.0 2.58
2020-09-09 2.78 2.55 2.61 2.66 3333900.0 2.66
2020-09-08 2.69 2.52 2.67 2.59 2100000.0 2.59
2020-09-04 2.66 2.35 2.64 2.64 4238000.0 2.64
2020-09-03 2.95 2.52 2.55 2.67 11395400.0 2.67
2020-09-02 2.72 2.5 2.71 2.65 4052000.0 2.65
2020-09-01 2.77 2.65 2.74 2.7 4172600.0 2.7
2020-08-31 2.95 2.69 2.75 2.82 6921800.0 2.82
2020-08-28 2.9 2.75 2.8 2.8 2845800.0 2.8
2020-08-27 3.08 2.7 3.07 2.89 8967900.0 2.89
2020-08-26 3.3 3.01 3.18 3.07 24462700.0 3.07
2020-08-25 3.08 2.65 2.83 3.01 8151500.0 3.01
2020-08-24 2.9 2.63 2.87 2.83 6434700.0 2.83
2020-08-21 2.67 2.58 2.63 2.6 2182200.0 2.6
2020-08-20 2.75 2.59 2.7 2.63 2360500.0 2.63
2020-08-19 2.82 2.7 2.81 2.72 2102700.0 2.72
2020-08-18 2.94 2.71 2.91 2.84 3346900.0 2.84
2020-08-17 3.04 2.66 2.72 2.98 9074000.0 2.98
2020-08-14 2.75 2.56 2.66 2.73 2600300.0 2.73
2020-08-13 2.78 2.53 2.72 2.63 3726000.0 2.63
2020-08-12 2.91 2.7 2.85 2.74 3096900.0 2.74
2020-08-11 3.05 2.71 3.04 2.8 4534300.0 2.8
2020-08-10 3.09 2.9 3.03 3.07 3898100.0 3.07
2020-08-07 3.12 3.02 3.11 3.07 2685900.0 3.07
2020-08-06 3.22 3.08 3.2 3.15 3301800.0 3.15
2020-08-05 3.29 3.18 3.28 3.21 3048900.0 3.21
2020-08-04 3.36 3.14 3.3 3.28 4596700.0 3.28
2020-08-03 3.42 3.08 3.2 3.26 5356700.0 3.26
2020-07-31 3.23 3.05 3.17 3.16 3479300.0 3.16
2020-07-30 3.66 3.13 3.66 3.27 12253000.0 3.27
2020-07-29 3.54 2.8 2.95 3.45 18749800.0 3.45
2020-07-28 3.14 2.93 3.12 3.01 4909200.0 3.01
2020-07-27 3.34 3.12 3.26 3.18 3694500.0 3.18
2020-07-24 3.44 3.21 3.29 3.29 3954100.0 3.29
2020-07-23 3.82 3.3 3.6 3.41 14729200.0 3.41
2020-07-22 3.58 3.3 3.33 3.41 9933900.0 3.41
2020-07-21 3.55 3.24 3.49 3.29 6378800.0 3.29
2020-07-20 3.59 3.12 3.3 3.44 9704400.0 3.44
2020-07-17 3.46 3.2 3.43 3.36 5605000.0 3.36
2020-07-16 3.65 3.36 3.48 3.48 6253800.0 3.48
2020-07-15 3.76 3.45 3.73 3.66 7722800.0 3.66
2020-07-14 3.99 3.14 3.49 3.65 19159000.0 3.65
2020-07-13 4.34 3.46 4.28 3.6 17638300.0 3.6
2020-07-10 4.65 4.25 4.6 4.41 14340600.0 4.41
2020-07-09 5.05 4.53 5.01 4.83 20273300.0 4.83
2020-07-08 5.46 4.38 4.8 4.71 70328400.0 4.71
2020-07-07 4.55 3.86 4.44 4.15 36991000.0 4.15
2020-07-06 6.0 3.9 4.0 5.15 174262200.0 5.15
2020-07-02 3.55 2.43 2.53 3.13 129460700.0 3.13
2020-07-01 2.38 2.05 2.15 2.33 6370800.0 2.33
2020-06-30 2.55 2.2 2.31 2.25 18268600.0 2.25
2020-06-29 2.6 1.8 1.88 2.56 45795800.0 2.56
2020-06-26 1.9 1.78 1.87 1.83 2798100.0 1.83
2020-06-25 1.95 1.85 1.93 1.91 2579400.0 1.91
2020-06-24 2.04 1.8 1.95 1.98 7199700.0 1.98
2020-06-23 1.94 1.77 1.78 1.88 5657300.0 1.88
2020-06-22 1.77 1.62 1.75 1.69 3499000.0 1.69
2020-06-19 1.85 1.8 1.85 1.83 2504700.0 1.83
2020-06-18 1.92 1.78 1.9 1.85 4327900.0 1.85
2020-06-17 2.02 1.85 1.94 1.98 5153700.0 1.98
2020-06-16 2.2 1.93 2.15 2.02 10744900.0 2.02
2020-06-15 2.1 1.69 1.76 2.0 16200900.0 2.0
2020-06-12 1.7 1.52 1.63 1.7 7356200.0 1.7
2020-06-11 1.74 1.52 1.65 1.58 11605900.0 1.58
2020-06-10 2.03 1.66 2.02 1.8 21777900.0 1.8
2020-06-09 3.0 1.81 2.1 2.54 52634400.0 2.54
2020-06-08 1.74 1.45 1.54 1.65 9521100.0 1.65
2020-06-05 1.37 1.25 1.35 1.36 4313000.0 1.36
2020-06-04 1.51 1.16 1.31 1.22 11713600.0 1.22
2020-06-03 1.48 1.18 1.25 1.41 17073200.0 1.41
2020-06-02 1.22 1.14 1.16 1.18 4473900.0 1.18
2020-06-01 1.17 1.1 1.11 1.14 1511300.0 1.14
2020-05-29 1.15 1.08 1.11 1.14 2109000.0 1.14
2020-05-28 1.26 1.1 1.14 1.13 5751100.0 1.13
2020-05-27 1.17 1.08 1.16 1.13 2720700.0 1.13
2020-05-26 1.21 1.01 1.05 1.12 10106300.0 1.12
2020-05-22 1.08 0.99 1.08 1.04 684600.0 1.04
2020-05-21 1.13 1.0 1.02 1.06 3684700.0 1.06
2020-05-20 1.02 0.98 1.0 1.01 356800.0 1.01
2020-05-19 1.02 0.99 1.02 1.0 233300.0 1.0
2020-05-18 1.05 1.0 1.05 1.02 431400.0 1.02
2020-05-15 1.01 0.97 1.01 1.01 212100.0 1.01
2020-05-14 1.01 0.96 1.01 1.0 164600.0 1.0
2020-05-13 1.05 0.94 1.05 0.98 629600.0 0.98
2020-05-12 1.05 1.01 1.04 1.02 402700.0 1.02
2020-05-11 1.04 1.0 1.03 1.0 569500.0 1.0
2020-05-08 1.03 0.99 1.0 1.02 463000.0 1.02
2020-05-07 1.0 0.99 1.0 1.0 275400.0 1.0
2020-05-06 1.0 0.97 0.98 1.0 252900.0 1.0
2020-05-05 1.04 0.98 1.01 0.99 620100.0 0.99
2020-05-04 1.02 0.96 0.99 1.01 456400.0 1.01
2020-05-01 1.02 0.96 1.02 0.99 673500.0 0.99
2020-04-30 1.07 1.01 1.07 1.04 1221000.0 1.04
2020-04-29 1.08 1.02 1.08 1.06 866000.0 1.06
2020-04-28 1.14 1.02 1.04 1.05 1787100.0 1.05
2020-04-27 1.08 0.98 1.02 1.02 1414000.0 1.02
2020-04-24 1.02 0.96 1.02 1.01 107400.0 1.01
2020-04-23 1.03 1.0 1.03 1.0 234300.0 1.0
2020-04-22 0.99 0.93 0.93 0.97 147400.0 0.97
2020-04-21 1.02 0.9 1.0 0.91 491600.0 0.91
2020-04-20 1.05 0.99 1.04 1.02 318300.0 1.02
2020-04-17 1.05 1.0 1.05 1.02 328200.0 1.02
2020-04-16 1.02 0.98 0.99 0.99 407500.0 0.99
2020-04-15 1.06 1.01 1.05 1.01 377900.0 1.01
2020-04-14 1.09 1.03 1.06 1.03 438400.0 1.03
2020-04-13 1.08 1.0 1.05 1.05 382700.0 1.05
2020-04-09 1.06 1.01 1.02 1.04 172800.0 1.04
2020-04-08 1.05 1.01 1.05 1.04 108100.0 1.04
2020-04-07 1.09 1.01 1.09 1.04 224000.0 1.04
2020-04-06 1.07 0.99 1.01 1.01 484800.0 1.01
2020-04-03 0.99 0.96 0.98 0.99 129300.0 0.99
2020-04-02 1.05 0.95 0.97 0.97 503800.0 0.97
2020-04-01 1.04 0.97 1.02 0.99 165200.0 0.99
2020-03-31 1.06 0.98 1.03 1.04 491700.0 1.04
2020-03-30 1.11 1.01 1.1 1.03 459700.0 1.03
2020-03-27 1.16 1.08 1.13 1.12 148600.0 1.12
2020-03-26 1.2 1.06 1.12 1.1 548000.0 1.1
2020-03-25 1.17 1.09 1.13 1.16 401400.0 1.16
2020-03-24 1.13 1.03 1.13 1.08 362400.0 1.08
2020-03-23 1.11 1.01 1.1 1.03 117600.0 1.03
2020-03-20 1.2 1.09 1.1 1.1 221500.0 1.1
2020-03-19 1.1 1.03 1.09 1.08 183000.0 1.08
2020-03-18 1.14 1.0 1.1 1.09 284600.0 1.09
2020-03-17 1.26 0.94 0.94 1.05 274300.0 1.05
2020-03-16 1.1 0.89 1.05 0.92 539700.0 0.92
2020-03-13 1.44 1.1 1.3 1.1 539400.0 1.1
2020-03-12 1.45 1.0 1.42 1.02 350400.0 1.02
2020-03-11 1.61 1.51 1.6 1.55 259700.0 1.55
2020-03-10 1.7 1.56 1.7 1.62 160500.0 1.62
2020-03-09 1.78 1.5 1.78 1.54 415800.0 1.54
2020-03-06 1.86 1.78 1.86 1.79 143100.0 1.79
2020-03-05 1.86 1.78 1.86 1.81 94600.0 1.81
2020-03-04 1.87 1.83 1.85 1.86 76900.0 1.86
2020-03-03 1.87 1.83 1.87 1.85 110900.0 1.85
2020-03-02 1.9 1.84 1.9 1.87 326500.0 1.87
2020-02-28 1.93 1.79 1.84 1.92 452000.0 1.92
2020-02-27 1.92 1.82 1.88 1.89 189500.0 1.89
2020-02-26 1.96 1.86 1.88 1.92 147100.0 1.92
2020-02-25 2.04 1.81 1.97 1.9 519700.0 1.9
2020-02-24 2.01 1.85 2.0 1.96 614600.0 1.96
2020-02-21 2.07 2.0 2.05 2.03 259900.0 2.03
2020-02-20 2.17 2.05 2.15 2.06 473100.0 2.06
2020-02-19 2.25 2.07 2.07 2.12 1019300.0 2.12
2020-02-18 2.16 2.04 2.15 2.07 270800.0 2.07