Skip to main content

Worksport Ltd (NQ: WKSP )

0.6960 +0.0360 (+5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.6700 0.7305 0.6629 0.6960 694,253 +0.04(+5.45%)
Jun 20, 2024 0.6100 0.6600 0.6123 0.6600 309,451 +0.06(+10.00%)
Jun 18, 2024 0.6000 0.6200 0.5902 0.6000 105,528 -0.01(-1.80%)
Jun 17, 2024 0.6100 0.6297 0.5811 0.6110 151,735 +0.00(+0.16%)
Jun 14, 2024 0.6180 0.6298 0.5916 0.6100 187,674 -0.01(-1.80%)
Jun 13, 2024 0.6170 0.6500 0.6001 0.6212 297,511 +0.01(+1.01%)
Jun 12, 2024 0.6110 0.6250 0.5913 0.6150 90,256 +0.00(+0.59%)
Jun 11, 2024 0.6180 0.6383 0.5950 0.6114 161,229 -0.01(-1.07%)
Jun 10, 2024 0.5950 0.6190 0.5723 0.6180 179,571 +0.04(+6.06%)
Jun 07, 2024 0.5900 0.6000 0.5700 0.5827 153,190 -0.02(-2.56%)
Jun 06, 2024 0.6000 0.6000 0.5502 0.5980 299,420 -0.00(-0.15%)
Jun 05, 2024 0.6300 0.6300 0.5620 0.5989 407,717 -0.00(-0.18%)
Jun 04, 2024 0.6100 0.6294 0.5900 0.6000 201,505 -0.01(-1.61%)
Jun 03, 2024 0.6135 0.6500 0.5900 0.6098 234,966 +0.01(+1.74%)
May 31, 2024 0.5150 0.6283 0.5150 0.5994 777,868 +0.08(+14.48%)
May 30, 2024 0.5042 0.5500 0.5001 0.5236 308,867 +0.00(+0.73%)
May 29, 2024 0.5300 0.5400 0.4701 0.5198 458,425 -0.01(-1.37%)
May 28, 2024 0.5700 0.5700 0.5000 0.5270 394,300 -0.02(-3.30%)
May 24, 2024 0.5310 0.5766 0.5300 0.5450 247,979 -0.01(-0.91%)
May 23, 2024 0.6151 0.6400 0.5320 0.5500 2,154,661 -0.04(-6.67%)
May 22, 2024 0.6000 0.6100 0.5200 0.5893 982,811 -0.01(-1.55%)
May 21, 2024 0.6300 0.6300 0.5651 0.5986 555,003 -0.00(-0.23%)
May 20, 2024 0.6400 0.7000 0.5900 0.6000 360,006 -0.04(-5.84%)
May 17, 2024 0.6500 0.6600 0.6000 0.6372 471,808 +0.02(+2.51%)
May 16, 2024 0.7000 0.7300 0.6213 0.6216 1,440,615 -0.03(-3.93%)
May 15, 2024 0.7200 0.7423 0.6100 0.6470 695,175 -0.06(-9.00%)
May 14, 2024 0.7029 0.7352 0.7000 0.7110 247,731 +0.01(+1.27%)
May 13, 2024 0.8370 0.8400 0.6800 0.7021 704,228 -0.14(-16.71%)
May 10, 2024 0.9100 0.9200 0.8000 0.8430 421,506 -0.04(-4.03%)
May 09, 2024 0.8200 0.9500 0.8000 0.8784 534,993 +0.10(+12.62%)
May 08, 2024 0.7400 0.8610 0.7400 0.7800 583,110 +0.05(+6.27%)
May 07, 2024 0.8300 0.8700 0.6802 0.7340 846,168 -0.12(-13.75%)
May 06, 2024 0.9500 0.9900 0.8122 0.8510 562,777 -0.04(-4.93%)
May 03, 2024 0.9200 1.080 0.8303 0.8951 1,634,294 +0.02(+1.72%)
May 02, 2024 0.8600 0.8900 0.7215 0.8800 475,563 +0.08(+10.07%)
May 01, 2024 0.8395 0.9381 0.7122 0.7995 728,906 -0.04(-4.25%)
Apr 30, 2024 0.6500 0.8936 0.6390 0.8350 2,870,064 +0.24(+41.53%)
Apr 29, 2024 0.5798 0.6990 0.5400 0.5900 986,031 +0.10(+20.31%)
Apr 26, 2024 0.4400 0.5400 0.4210 0.4904 1,094,770 +0.08(+19.61%)
Apr 25, 2024 0.4299 0.4399 0.3900 0.4100 662,848 +0.03(+8.18%)
Apr 24, 2024 0.3620 0.3999 0.3620 0.3790 114,416 +0.01(+3.52%)
Apr 23, 2024 0.3800 0.4349 0.3620 0.3661 150,313 -0.00(-1.32%)
Apr 22, 2024 0.4000 0.4000 0.3650 0.3710 181,024 -0.02(-3.89%)
Apr 19, 2024 0.3750 0.4058 0.3750 0.3860 152,344 +0.01(+2.93%)
Apr 18, 2024 0.3700 0.4000 0.3600 0.3750 135,099 -0.00(-0.08%)
Apr 17, 2024 0.4396 0.4400 0.3609 0.3753 667,635 -0.06(-14.63%)
Apr 16, 2024 0.4500 0.4598 0.4300 0.4396 60,336 -0.01(-2.29%)
Apr 15, 2024 0.5000 0.4999 0.4206 0.4499 91,200 -0.03(-5.88%)
Apr 12, 2024 0.4810 0.4930 0.4610 0.4780 107,423 +0.01(+1.70%)
Apr 11, 2024 0.4826 0.5000 0.4600 0.4700 174,735 -0.03(-6.00%)
Apr 10, 2024 0.5247 0.5247 0.4800 0.5000 298,925 -0.02(-3.64%)
Apr 09, 2024 0.6132 0.6284 0.4900 0.5189 657,013 -0.09(-14.93%)
Apr 08, 2024 0.6300 0.6300 0.5705 0.6100 45,179 +0.00(+0.00%)
Apr 05, 2024 0.6100 0.6300 0.5810 0.6100 86,783 +0.01(+1.03%)
Apr 04, 2024 0.5800 0.6300 0.5844 0.6038 122,004 +0.01(+2.34%)
Apr 03, 2024 0.6200 0.6200 0.5598 0.5900 103,886 -0.02(-3.75%)
Apr 02, 2024 0.6300 0.6499 0.5500 0.6130 211,531 -0.02(-2.70%)
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.