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

Worksport Ltd WT (NQ: WKSPW )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 14, 2024 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 (%)
Apr 29, 2022 0.4901 0 +0.02(+4.61%)
Apr 26, 2022 0.4685 106 -0.05(-9.56%)
Apr 25, 2022 0.4506 0.5200 0.4506 0.5180 6,355 -0.04(-7.50%)
Apr 22, 2022 0.5794 0.6250 0.5600 0.5600 7,437 -0.01(-1.75%)
Apr 21, 2022 0.7499 0.8816 0.5525 0.5700 25,307 -0.18(-23.99%)
Apr 20, 2022 0.7499 0.7499 0.7499 0.7499 200 +0.00(+0.21%)
Apr 18, 2022 0.7483 0 -0.02(-2.62%)
Apr 13, 2022 0.7684 0 +0.13(+20.06%)
Apr 12, 2022 0.5326 0.6834 0.5326 0.6400 944 -0.04(-6.53%)
Apr 07, 2022 0.6847 0 +0.05(+7.35%)
Apr 06, 2022 0.6997 0.6998 0.6378 0.6378 5,600 +0.02(+2.85%)
Apr 05, 2022 0.5501 0.7668 0.5495 0.6201 42,746 +0.07(+12.72%)
Apr 04, 2022 0.6800 0.6800 0.5501 0.5501 5,969 -0.13(-19.10%)
Apr 01, 2022 0.6800 0.6800 0.5650 0.6800 2,241 -0.06(-8.08%)
Mar 31, 2022 0.7398 0.7398 0.7398 0.7398 287 -0.00(-0.01%)
Mar 29, 2022 0.7399 0 +0.08(+11.77%)
Mar 28, 2022 0.4000 0.6620 0.4000 0.6620 351 -0.09(-11.66%)
Mar 25, 2022 0.7494 0.7494 0.7494 0.7494 288 +0.06(+8.64%)
Mar 24, 2022 0.7998 0.7998 0.6898 0.6898 1,540 -0.11(-13.76%)
Mar 22, 2022 0.7999 50 +0.23(+39.72%)
Mar 17, 2022 0.5725 50 -0.02(-3.85%)
Mar 16, 2022 0.5306 0.5954 0.5954 0.5954 3,388 +0.07(+12.34%)
Mar 15, 2022 0.5451 0.5451 0.5300 0.5300 3,612 -0.14(-20.36%)
Mar 11, 2022 0.6655 0 +0.02(+2.38%)
Mar 10, 2022 0.6500 0.6500 0.6500 0.6500 500 -0.06(-8.45%)
Mar 08, 2022 0.7100 42 +0.10(+16.41%)
Mar 07, 2022 0.5500 0.6099 0.5500 0.6099 1,200 -0.03(-4.69%)
Mar 03, 2022 0.6399 0 -0.01(-1.55%)
Mar 02, 2022 0.6695 0.6695 0.6500 0.6500 279 +0.00(+0.00%)
Mar 01, 2022 0.6500 0.6500 0.6500 0.6500 638 +0.03(+4.86%)
Feb 28, 2022 0.5200 0.6199 0.5200 0.6199 1,700 +0.06(+10.64%)
Feb 25, 2022 0.6600 0.6601 0.5601 0.5603 10,642 -0.09(-13.80%)
Feb 24, 2022 0.6100 0.6607 0.6100 0.6500 9,962 -0.02(-2.99%)
Feb 23, 2022 0.6706 0.6750 0.6700 0.6700 4,600 -0.04(-5.62%)
Feb 22, 2022 0.7101 0.7101 0.7099 0.7099 1,800 -0.04(-5.36%)
Feb 18, 2022 0.7501 0 -0.05(-6.51%)
Feb 17, 2022 0.8201 0.8700 0.8023 0.8023 10,769 +0.01(+1.56%)
Feb 16, 2022 0.8500 0.8500 0.7899 0.7900 6,111 +0.00(+0.53%)
Feb 15, 2022 0.7800 0.7800 0.7525 0.7858 3,504 -0.07(-8.62%)
Feb 14, 2022 0.8599 0.8599 0.8599 0.8599 200 +0.09(+12.10%)
Feb 10, 2022 0.7671 0 -0.01(-1.64%)
Feb 08, 2022 0.7799 70 -0.02(-2.51%)
Feb 07, 2022 0.8000 0.8000 0.8000 0.8000 300 +0.11(+15.12%)
Feb 04, 2022 0.8299 0.8299 0.6949 0.6949 1,756 -0.08(-10.86%)
Feb 03, 2022 0.7799 0.7799 0.7796 0.7796 1,347 -0.03(-3.44%)
Feb 02, 2022 0.8098 0.8098 0.8074 0.8074 3,700 +0.01(+0.95%)
Feb 01, 2022 0.7399 0.8150 0.7399 0.7998 6,076 +0.12(+17.58%)
Jan 31, 2022 0.6200 0.7390 0.6102 0.6802 2,306 +0.03(+4.63%)
Jan 27, 2022 0.6501 5 -0.07(-9.71%)
Jan 26, 2022 0.7033 0.7833 0.7015 0.7200 4,649 -0.13(-15.28%)
Jan 25, 2022 0.6802 0.8499 0.6802 0.8499 3,293 +0.12(+16.44%)
Jan 24, 2022 0.7405 0.7405 0.6700 0.7299 8,509 -0.03(-3.95%)
Jan 21, 2022 0.8525 0.8736 0.7599 0.7599 6,264 -0.04(-5.02%)
Jan 20, 2022 0.7827 0.8989 0.7827 0.8001 1,210 -0.08(-9.07%)
Jan 19, 2022 0.8889 0.8988 0.7602 0.8799 1,320 -0.02(-1.71%)
Jan 18, 2022 0.7901 0.8952 0.7901 0.8952 1,546 +0.12(+16.23%)
Jan 14, 2022 0.7702 0 +0.01(+1.33%)
Jan 13, 2022 0.8999 0.8999 0.7601 0.7601 1,319 -0.05(-6.16%)
Jan 12, 2022 0.8851 0.8851 0.8100 0.8100 1,876 -0.07(-7.94%)
Jan 10, 2022 0.8799 0.8799 0.8799 100 -0.01(-1.61%)
Jan 06, 2022 0.8943 0.8943 0.8943 25 -0.01(-0.63%)
Jan 05, 2022 0.9041 0.9041 0.8999 0.9000 1,603 -0.01(-1.10%)
Jan 04, 2022 0.9098 0.9100 0.9098 0.9100 1,210 +0.00(+0.01%)
Jan 03, 2022 0.9100 0.9150 0.9098 0.9099 6,539 +0.01(+1.13%)
Dec 31, 2021 0.8998 0.8998 0.8997 0.8997 650 -0.01(-0.86%)
Dec 30, 2021 0.9150 0.9150 0.9075 0.9075 360 -0.01(-1.00%)
Dec 29, 2021 0.9199 0.9200 0.9075 0.9167 16,065 -0.01(-0.89%)
Dec 28, 2021 0.9499 0.9500 0.9191 0.9249 28,403 -0.03(-3.15%)
Dec 27, 2021 0.9102 1.050 0.9102 0.9550 6,601 -0.04(-3.54%)
Dec 23, 2021 0.9476 0.9900 0.9476 0.9900 2,106 +0.03(+3.35%)
Dec 22, 2021 0.9300 0.9949 0.9101 0.9579 3,753 +0.10(+11.40%)
Dec 21, 2021 0.8800 0.8800 0.8404 0.8599 2,611 -0.00(-0.01%)
Dec 20, 2021 0.8898 0.8899 0.8500 0.8600 5,139 -0.07(-7.43%)
Dec 17, 2021 0.9600 0.9825 0.8500 0.9290 12,053 -0.04(-4.23%)
Dec 16, 2021 0.9999 1.070 0.9510 0.9700 2,103 -0.05(-4.89%)
Dec 15, 2021 0.9200 1.030 0.9197 1.020 17,310 +0.06(+6.25%)
Dec 14, 2021 0.9750 0.9799 0.9402 0.9599 24,213 -0.05(-4.96%)
Dec 13, 2021 1.010 1.010 1.000 1.010 1,835 -0.05(-4.72%)
Dec 10, 2021 1.060 1.060 1.060 1.060 305 -0.08(-7.02%)
Dec 09, 2021 1.200 1.200 1.080 1.140 2,074 +0.02(+1.79%)
Dec 08, 2021 1.050 1.120 1.050 1.120 3,975 +0.08(+7.69%)
Dec 07, 2021 1.010 1.150 1.010 1.040 11,794 +0.05(+5.04%)
Dec 06, 2021 1.070 1.070 0.9850 0.9901 19,535 -0.07(-6.59%)
Dec 03, 2021 1.220 1.270 1.060 1.060 22,548 -0.09(-8.23%)
Dec 02, 2021 1.230 1.230 1.155 1.155 200 -0.09(-7.60%)
Dec 01, 2021 1.260 1.260 1.250 1.250 2,231 -0.00(-0.40%)
Nov 30, 2021 1.300 1.300 1.180 1.255 3,808 -0.05(-3.46%)
Nov 29, 2021 1.410 1.410 1.300 1.300 2,220 +0.09(+7.53%)
Nov 26, 2021 1.070 1.209 1.070 1.209 500 -0.05(-4.05%)
Nov 24, 2021 1.150 1.260 1.140 1.260 11,419 +0.09(+7.69%)
Nov 23, 2021 1.300 1.300 1.170 1.170 6,006 +0.04(+3.54%)
Nov 22, 2021 1.240 1.240 1.130 1.130 19,887 -0.06(-5.04%)
Nov 19, 2021 1.230 1.230 1.190 1.190 2,820 -0.04(-3.35%)
Nov 18, 2021 1.250 1.260 1.150 1.231 8,159 -0.03(-2.67%)
Nov 17, 2021 1.300 1.310 1.240 1.265 21,343 -0.12(-8.99%)
Nov 16, 2021 1.440 1.510 1.260 1.390 40,791 -0.01(-0.72%)
Nov 15, 2021 1.520 1.520 1.360 1.400 22,144 -0.19(-11.95%)
Nov 12, 2021 1.590 1.610 1.590 1.590 4,596 +0.00(+0.00%)
Nov 11, 2021 1.310 1.650 1.310 1.590 6,987 +0.03(+1.92%)
Nov 10, 2021 1.540 1.560 2,535 +0.00(+0.00%)
Nov 09, 2021 1.260 1.590 1.260 1.560 3,958 -0.08(-4.88%)
Nov 08, 2021 1.590 1.640 1.570 1.640 3,260 +0.10(+6.49%)
Nov 05, 2021 1.586 1.610 1.525 1.540 10,379 +0.03(+1.99%)
Nov 04, 2021 1.430 1.530 1.430 1.510 3,456 -0.07(-4.43%)
Nov 03, 2021 1.600 1.600 1.550 1.580 12,346 -0.01(-0.94%)
Nov 02, 2021 1.700 1.700 1.560 1.595 5,715 -0.10(-6.18%)
Nov 01, 2021 1.690 1.660 1.660 1.700 4,508 +0.04(+2.41%)
Oct 29, 2021 1.620 1.660 1.610 1.660 1,500 +0.02(+1.22%)
Oct 28, 2021 1.540 1.670 1.530 1.640 5,747 +0.14(+9.33%)
Oct 27, 2021 1.680 1.620 1.500 1.500 7,105 -0.06(-3.85%)
Oct 26, 2021 1.730 1.560 2,560 -0.14(-8.24%)
Oct 25, 2021 1.700 1.700 1.700 1.700 230 +0.05(+3.03%)
Oct 22, 2021 1.700 1.770 1.640 1.650 15,114 -0.14(-7.82%)
Oct 21, 2021 1.820 1.820 1.690 1.790 15,416 -0.02(-1.10%)
Oct 20, 2021 1.840 1.850 1.750 1.810 5,018 +0.06(+3.43%)
Oct 19, 2021 2.500 2.820 1.750 1.750 37,349 +0.04(+2.34%)
Oct 18, 2021 1.695 1.715 1.610 1.710 3,627 +0.06(+3.64%)
Oct 15, 2021 1.550 1.700 1.550 1.650 8,532 +0.10(+6.45%)
Oct 14, 2021 1.550 1.570 1.490 1.550 16,246 +0.01(+0.65%)
Oct 13, 2021 1.650 1.700 1.530 1.540 11,660 -0.04(-2.53%)
Oct 12, 2021 1.480 1.600 1.460 1.580 30,169 +0.12(+8.21%)
Oct 11, 2021 1.590 1.590 1.460 1.460 12,893 -0.01(-0.69%)
Oct 08, 2021 1.575 1.580 1.470 1.470 24,015 +0.02(+1.39%)
Oct 07, 2021 1.660 1.660 1.450 1.450 43,014 -0.08(-5.23%)
Oct 06, 2021 1.640 1.640 1.510 1.530 19,919 -0.06(-3.73%)
Oct 05, 2021 1.745 1.870 1.560 1.589 31,857 -0.00(-0.06%)
Oct 04, 2021 1.740 1.740 1.520 1.590 37,583 -0.15(-8.38%)
Oct 01, 2021 1.830 1.830 1.650 1.736 23,313 -0.10(-5.68%)
Sep 30, 2021 1.990 1.990 1.800 1.840 16,042 -0.14(-7.07%)
Sep 29, 2021 2.100 2.100 1.900 1.980 18,478 +0.01(+0.51%)
Sep 28, 2021 2.090 2.200 1.970 1.970 48,985 -0.20(-9.22%)
Sep 27, 2021 2.200 2.350 2.165 2.170 90,797 +0.17(+8.50%)
Sep 24, 2021 2.220 2.310 1.940 2.000 59,612 -0.19(-8.68%)
Sep 23, 2021 2.280 2.380 1.820 2.190 476,705 +0.02(+0.92%)
Sep 22, 2021 2.040 2.970 2.000 2.170 482,927 +0.17(+8.50%)
Sep 21, 2021 1.850 2.150 1.800 2.000 212,089 +0.31(+18.27%)
Sep 20, 2021 1.850 1.990 1.691 1.691 34,598 -0.18(-9.57%)
Sep 17, 2021 1.940 2.490 1.640 1.870 816,692 +0.22(+13.33%)
Sep 16, 2021 1.720 1.750 1.558 1.650 108,119 -0.04(-2.37%)
Sep 15, 2021 1.510 1.690 1.370 1.690 78,665 +0.10(+6.62%)
Sep 14, 2021 1.400 1.628 1.200 1.585 36,560 +0.20(+14.03%)
Sep 13, 2021 1.470 1.630 1.250 1.390 9,397 -0.01(-0.71%)
Sep 10, 2021 1.300 1.630 1.240 1.400 23,182 +0.10(+7.70%)
Sep 09, 2021 1.300 1.350 1.250 1.300 6,775 +0.05(+3.99%)
Sep 08, 2021 1.250 1.400 1.190 1.250 16,874 -0.05(-3.85%)
Sep 07, 2021 1.000 1.300 1.000 1.300 43,937 +0.31(+31.31%)
Sep 03, 2021 0.9500 1.250 0.9500 0.9900 24,511 +0.04(+4.21%)
Sep 02, 2021 1.100 1.120 0.9100 0.9500 33,388 -0.11(-10.38%)
Sep 01, 2021 1.080 1.141 1.050 1.060 34,352 -0.02(-1.85%)
Aug 31, 2021 1.100 1.170 1.080 1.080 9,381 +0.00(+0.00%)
Aug 30, 2021 1.100 1.100 1.030 1.080 22,063 +0.04(+3.35%)
Aug 27, 2021 1.160 1.160 1.010 1.045 24,220 -0.04(-3.24%)
Aug 26, 2021 1.320 1.320 1.080 1.080 11,400 -0.24(-18.49%)
Aug 25, 2021 1.260 1.339 1.250 1.325 3,086 +0.07(+6.00%)
Aug 24, 2021 1.390 1.450 1.220 1.250 34,874 -0.08(-5.80%)
Aug 23, 2021 1.100 1.330 1.100 1.327 1,264 +0.22(+19.54%)
Aug 20, 2021 1.170 1.180 1.100 1.110 6,427 -0.09(-7.50%)
Aug 19, 2021 1.100 1.200 1.100 1.200 17,115 -0.01(-0.83%)
Aug 18, 2021 1.220 1.370 1.150 1.210 15,863 -0.01(-0.81%)
Aug 17, 2021 1.130 1.220 1.030 1.220 26,983 +0.07(+6.07%)
Aug 16, 2021 1.200 1.200 1.120 1.150 6,476 -0.05(-4.16%)
Aug 13, 2021 1.290 1.380 1.200 1.200 14,128 -0.09(-6.98%)
Aug 12, 2021 1.410 1.540 1.200 1.290 37,163 -0.12(-8.51%)
Aug 11, 2021 1.230 1.420 1.160 1.410 30,656 +0.16(+12.80%)
Aug 10, 2021 1.350 1.390 1.150 1.250 54,095 -0.15(-10.71%)
Aug 09, 2021 1.550 1.550 1.350 1.400 43,668 -0.16(-10.26%)
Aug 06, 2021 1.690 1.690 1.210 1.560 212,861 +0.20(+14.71%)
Aug 05, 2021 1.250 1.600 1.030 1.360 169,709 +0.24(+21.43%)
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.