Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company Inc (TSV: GPV )

1.600 -0.060 (-3.61%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 31, 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 (%)
May 31, 2024 1.650 1.650 1.600 1.600 5,650 -0.06(-3.61%)
May 30, 2024 1.660 1.660 1.660 1.660 100 +0.06(+3.75%)
May 29, 2024 1.650 1.650 1.600 1.600 3,380 -0.06(-3.61%)
May 28, 2024 1.700 1.720 1.650 1.660 7,239 -0.04(-2.35%)
May 27, 2024 1.680 1.700 1.680 1.700 294 -0.02(-1.16%)
May 24, 2024 1.700 1.730 1.690 1.720 14,431 +0.02(+1.18%)
May 23, 2024 1.720 1.750 1.700 1.700 5,060 -0.09(-5.03%)
May 22, 2024 1.740 1.790 1.740 1.790 8,610 +0.09(+5.29%)
May 21, 2024 1.700 1.750 1.600 1.700 22,317 -0.12(-6.59%)
May 17, 2024 1.820 0 -0.03(-1.62%)
May 16, 2024 1.790 1.910 1.740 1.850 11,946 +0.07(+3.93%)
May 15, 2024 1.740 1.860 1.740 1.780 2,178 -0.02(-1.11%)
May 14, 2024 1.790 1.820 1.780 1.800 5,787 +0.00(+0.00%)
May 13, 2024 1.820 1.820 1.750 1.800 8,667 +0.08(+4.65%)
May 10, 2024 1.780 1.790 1.650 1.720 63,023 -0.10(-5.49%)
May 09, 2024 1.960 1.960 1.820 1.820 34,217 +0.00(+0.00%)
May 08, 2024 1.900 1.900 1.800 1.820 51,594 -0.08(-4.21%)
May 07, 2024 1.940 1.950 1.630 1.900 76,480 -0.58(-23.39%)
May 06, 2024 2.500 2.500 2.480 2.480 3,483 +0.01(+0.40%)
May 03, 2024 2.400 2.470 2.400 2.470 1,244 -0.01(-0.40%)
May 02, 2024 2.450 2.490 2.450 2.480 7,527 +0.01(+0.40%)
May 01, 2024 2.500 2.500 2.450 2.470 4,032 -0.03(-1.20%)
Apr 30, 2024 2.600 2.600 2.470 2.500 2,426 -0.04(-1.57%)
Apr 29, 2024 2.540 2.560 2.530 2.540 7,855 +0.08(+3.25%)
Apr 26, 2024 2.540 2.540 2.460 2.460 943 +0.03(+1.23%)
Apr 25, 2024 2.540 2.540 2.430 2.430 2,560 -0.12(-4.71%)
Apr 24, 2024 2.550 2.590 2.490 2.550 4,285 -0.01(-0.39%)
Apr 23, 2024 2.380 2.560 2.380 2.560 13,470 +0.22(+9.40%)
Apr 22, 2024 2.370 2.370 2.320 2.340 1,679 -0.04(-1.68%)
Apr 19, 2024 2.350 2.380 2.300 2.380 4,200 -0.03(-1.24%)
Apr 18, 2024 2.350 2.450 2.350 2.410 5,210 +0.04(+1.69%)
Apr 17, 2024 2.350 2.390 2.340 2.370 6,745 +0.05(+2.16%)
Apr 16, 2024 2.310 2.340 2.300 2.320 6,354 +0.02(+0.87%)
Apr 15, 2024 2.300 2.310 2.270 2.300 2,875 +0.00(+0.00%)
Apr 12, 2024 2.470 2.470 2.300 2.300 13,635 -0.10(-4.17%)
Apr 11, 2024 2.410 2.460 2.400 2.400 3,188 +0.07(+3.00%)
Apr 10, 2024 2.360 2.400 2.310 2.330 6,222 +0.02(+0.87%)
Apr 09, 2024 2.350 2.400 2.300 2.310 9,281 -0.04(-1.70%)
Apr 08, 2024 2.460 2.460 2.300 2.350 17,126 -0.10(-4.08%)
Apr 05, 2024 2.390 2.490 2.390 2.450 12,753 +0.05(+2.08%)
Apr 04, 2024 2.480 2.520 2.400 2.400 5,380 -0.10(-4.00%)
Apr 03, 2024 2.620 2.620 2.500 2.500 24,275 -0.02(-0.79%)
Apr 02, 2024 2.600 2.630 2.510 2.520 8,981 -0.11(-4.18%)
Apr 01, 2024 2.750 2.750 2.600 2.630 9,892 -0.07(-2.59%)
Mar 28, 2024 2.700 0 -0.02(-0.74%)
Mar 27, 2024 2.680 2.750 2.680 2.720 1,948 -0.03(-1.09%)
Mar 26, 2024 2.600 2.750 2.600 2.750 1,456 +0.05(+1.85%)
Mar 25, 2024 2.630 2.710 2.630 2.700 2,421 -0.01(-0.37%)
Mar 22, 2024 2.670 2.710 2.650 2.710 5,078 -0.04(-1.45%)
Mar 21, 2024 2.740 2.820 2.720 2.750 6,913 +0.03(+1.10%)
Mar 20, 2024 2.650 2.780 2.650 2.720 6,801 +0.12(+4.62%)
Mar 19, 2024 2.690 2.710 2.600 2.600 10,143 -0.13(-4.76%)
Mar 18, 2024 2.860 2.860 2.710 2.730 3,953 -0.12(-4.21%)
Mar 15, 2024 2.800 2.880 2.800 2.850 1,655 +0.07(+2.52%)
Mar 14, 2024 2.870 2.870 2.750 2.780 7,523 -0.10(-3.47%)
Mar 13, 2024 2.850 2.890 2.840 2.880 6,129 -0.12(-4.00%)
Mar 12, 2024 2.880 3.000 2.880 3.000 803 +0.00(+0.00%)
Mar 11, 2024 2.850 3.030 2.850 3.000 3,394 +0.01(+0.33%)
Mar 08, 2024 2.820 3.000 2.820 2.990 1,745 +0.01(+0.34%)
Mar 07, 2024 3.000 3.090 2.860 2.980 1,515 +0.03(+1.02%)
Mar 06, 2024 2.920 2.950 2.920 2.950 413 +0.00(+0.00%)
Mar 05, 2024 2.970 3.000 2.950 2.950 12,951 -0.10(-3.28%)
Mar 04, 2024 3.070 3.130 3.030 3.050 2,317 +0.01(+0.33%)
Mar 01, 2024 2.930 3.040 2.930 3.040 3,350 +0.11(+3.75%)
Feb 29, 2024 2.820 2.960 2.820 2.930 4,816 +0.04(+1.38%)
Feb 28, 2024 2.950 2.980 2.890 2.890 5,829 -0.06(-2.03%)
Feb 27, 2024 2.600 2.950 2.600 2.950 4,800 +0.27(+10.07%)
Feb 26, 2024 2.760 2.860 2.680 2.680 10,909 -0.08(-2.90%)
Feb 23, 2024 2.840 2.840 2.750 2.760 11,381 -0.08(-2.82%)
Feb 22, 2024 2.890 2.900 2.750 2.840 10,075 -0.01(-0.35%)
Feb 21, 2024 2.950 2.950 2.820 2.850 19,173 -0.10(-3.39%)
Feb 20, 2024 3.000 3.040 2.920 2.950 13,652 -0.12(-3.91%)
Feb 16, 2024 3.070 0 -0.09(-2.85%)
Feb 15, 2024 3.330 3.370 3.120 3.160 26,389 -0.15(-4.53%)
Feb 14, 2024 3.490 3.500 3.300 3.310 14,397 -0.20(-5.70%)
Feb 13, 2024 3.630 3.630 3.490 3.510 3,312 -0.39(-10.00%)
Feb 12, 2024 3.620 3.900 3.600 3.900 3,715 +0.10(+2.63%)
Feb 09, 2024 3.560 3.800 3.560 3.800 2,282 +0.24(+6.74%)
Feb 08, 2024 3.500 3.560 3.300 3.560 3,096 +0.09(+2.59%)
Feb 06, 2024 3.470 90 +0.01(+0.29%)
Feb 05, 2024 3.600 3.600 3.460 3.460 4,392 -0.14(-3.89%)
Feb 02, 2024 3.660 3.660 3.600 3.600 909 +0.00(+0.00%)
Feb 01, 2024 3.630 3.660 3.600 3.600 5,328 -0.02(-0.55%)
Jan 31, 2024 3.620 3.670 3.600 3.620 3,750 +0.01(+0.28%)
Jan 30, 2024 3.800 3.800 3.600 3.610 4,493 -0.18(-4.75%)
Jan 29, 2024 3.650 3.790 3.630 3.790 4,982 +0.02(+0.53%)
Jan 26, 2024 3.560 3.770 3.560 3.770 3,010 +0.17(+4.72%)
Jan 25, 2024 3.600 3.720 3.580 3.600 4,223 -0.05(-1.37%)
Jan 24, 2024 3.630 3.850 3.620 3.650 11,582 +0.02(+0.55%)
Jan 23, 2024 3.750 3.750 3.630 3.630 12,639 -0.11(-2.94%)
Jan 22, 2024 3.850 3.850 3.740 3.740 1,963 +0.00(+0.00%)
Jan 19, 2024 3.640 3.820 3.640 3.740 2,860 -0.06(-1.58%)
Jan 18, 2024 3.720 3.820 3.610 3.800 4,856 +0.09(+2.43%)
Jan 17, 2024 3.810 3.830 3.690 3.710 10,451 -0.09(-2.37%)
Jan 16, 2024 3.950 3.990 3.800 3.800 17,038 -0.08(-2.06%)
Jan 15, 2024 3.850 3.880 3.830 3.880 2,990 +0.01(+0.26%)
Jan 12, 2024 3.910 3.980 3.840 3.870 12,466 -0.12(-3.01%)
Jan 11, 2024 3.940 4.010 3.920 3.990 5,371 +0.04(+1.01%)
Jan 10, 2024 4.030 4.130 3.950 3.950 3,835 -0.08(-1.99%)
Jan 09, 2024 4.170 4.190 4.030 4.030 3,576 -0.14(-3.36%)
Jan 08, 2024 4.100 4.200 4.100 4.170 4,020 +0.03(+0.72%)
Jan 05, 2024 3.980 4.140 3.900 4.140 4,981 +0.03(+0.73%)
Jan 04, 2024 4.000 4.110 3.980 4.110 3,884 +0.05(+1.23%)
Jan 03, 2024 4.230 4.230 4.000 4.060 2,723 -0.05(-1.22%)
Jan 02, 2024 4.110 4.110 4.110 4.110 110 -0.04(-0.96%)
Dec 29, 2023 4.150 0 -0.17(-3.94%)
Dec 28, 2023 4.290 4.400 4.290 4.320 23,678 +0.02(+0.47%)
Dec 27, 2023 4.350 4.430 4.290 4.300 20,425 +0.25(+6.17%)
Dec 22, 2023 4.050 0 +0.00(+0.00%)
Dec 21, 2023 4.160 4.280 4.000 4.050 6,100 -0.05(-1.22%)
Dec 20, 2023 4.450 4.450 4.050 4.100 5,804 -0.34(-7.66%)
Dec 19, 2023 4.400 4.500 4.300 4.440 19,150 +0.05(+1.14%)
Dec 18, 2023 4.230 4.400 4.230 4.390 11,302 +0.09(+2.09%)
Dec 15, 2023 4.220 4.320 4.170 4.300 12,237 +0.07(+1.65%)
Dec 14, 2023 4.270 4.350 4.150 4.230 13,269 +0.08(+1.93%)
Dec 13, 2023 4.040 4.350 3.940 4.150 9,524 +0.35(+9.21%)
Dec 12, 2023 3.950 3.950 3.780 3.800 8,676 -0.16(-4.04%)
Dec 11, 2023 4.110 4.110 3.960 3.960 1,570 -0.24(-5.71%)
Dec 08, 2023 4.200 4.200 4.200 4.200 125 +0.12(+2.94%)
Dec 07, 2023 4.080 4.080 4.070 4.080 3,399 +0.00(+0.00%)
Dec 06, 2023 3.970 4.080 3.970 4.080 1,558 -0.07(-1.69%)
Dec 05, 2023 4.180 4.180 4.090 4.150 7,430 -0.09(-2.12%)
Dec 04, 2023 4.190 4.300 4.160 4.240 8,890 +0.12(+2.91%)
Dec 01, 2023 3.930 4.130 3.930 4.120 11,945 +0.28(+7.29%)
Nov 30, 2023 3.870 4.010 3.840 3.840 6,750 +0.05(+1.32%)
Nov 29, 2023 3.670 3.850 3.660 3.790 4,901 +0.14(+3.84%)
Nov 28, 2023 3.760 3.800 3.600 3.650 15,991 -0.11(-2.93%)
Nov 27, 2023 3.910 3.910 3.760 3.760 2,849 -0.03(-0.79%)
Nov 24, 2023 3.850 3.860 3.790 3.790 1,023 -0.01(-0.26%)
Nov 23, 2023 3.850 3.850 3.800 3.800 774 -0.05(-1.30%)
Nov 22, 2023 3.850 3.900 3.780 3.850 5,976 +0.05(+1.32%)
Nov 21, 2023 3.890 3.970 3.800 3.800 6,040 -0.23(-5.71%)
Nov 20, 2023 3.920 4.030 3.900 4.030 8,320 +0.08(+2.03%)
Nov 17, 2023 3.850 3.950 3.830 3.950 9,347 +0.02(+0.51%)
Nov 16, 2023 3.970 3.970 3.860 3.930 8,424 -0.05(-1.26%)
Nov 15, 2023 4.140 4.180 3.960 3.980 10,533 -0.18(-4.33%)
Nov 14, 2023 4.600 4.600 3.950 4.160 17,588 -0.22(-5.02%)
Nov 13, 2023 4.500 4.680 4.380 4.380 4,536 -0.24(-5.19%)
Nov 10, 2023 4.650 4.650 4.460 4.620 4,306 -0.03(-0.65%)
Nov 09, 2023 4.450 4.750 4.450 4.650 23,630 +0.25(+5.68%)
Nov 08, 2023 4.300 4.400 4.220 4.400 7,185 -0.08(-1.79%)
Nov 07, 2023 4.260 4.490 4.260 4.480 2,500 +0.08(+1.82%)
Nov 06, 2023 4.500 4.500 4.100 4.400 12,057 +0.26(+6.28%)
Nov 03, 2023 4.040 4.300 4.040 4.140 7,781 +0.10(+2.48%)
Nov 02, 2023 3.750 4.040 3.750 4.040 4,145 +0.15(+3.86%)
Nov 01, 2023 3.900 3.900 3.860 3.890 1,763 -0.04(-1.02%)
Oct 31, 2023 3.860 3.930 3.860 3.930 731 +0.20(+5.36%)
Oct 30, 2023 3.690 3.730 3.690 3.730 626 +0.02(+0.54%)
Oct 27, 2023 3.870 3.870 3.710 3.710 2,567 -0.13(-3.39%)
Oct 26, 2023 4.000 4.000 3.750 3.840 1,472 +0.01(+0.26%)
Oct 25, 2023 3.810 3.950 3.810 3.830 7,249 -0.13(-3.28%)
Oct 24, 2023 4.000 4.020 3.960 3.960 1,100 +0.03(+0.76%)
Oct 23, 2023 3.920 4.030 3.900 3.930 3,415 +0.02(+0.51%)
Oct 20, 2023 4.250 4.250 3.910 3.910 9,292 -0.21(-5.10%)
Oct 19, 2023 4.160 4.160 4.120 4.120 2,587 -0.13(-3.06%)
Oct 18, 2023 4.400 4.400 4.180 4.250 1,953 -0.18(-4.06%)
Oct 17, 2023 4.350 4.430 4.350 4.430 1,873 +0.13(+3.02%)
Oct 16, 2023 4.400 4.400 4.250 4.300 2,487 +0.14(+3.37%)
Oct 13, 2023 4.220 4.250 4.160 4.160 2,500 -0.17(-3.93%)
Oct 12, 2023 4.450 4.450 4.330 4.330 448 -0.06(-1.37%)
Oct 11, 2023 4.570 4.570 4.360 4.390 3,700 -0.05(-1.13%)
Oct 10, 2023 4.300 4.630 4.200 4.440 7,351 +0.10(+2.30%)
Oct 06, 2023 4.340 0 +0.16(+3.83%)
Oct 05, 2023 4.250 4.250 4.110 4.180 1,024 -0.08(-1.88%)
Oct 04, 2023 4.150 4.340 4.150 4.260 2,652 +0.13(+3.15%)
Oct 03, 2023 4.390 4.390 4.040 4.130 3,601 +0.00(+0.00%)
Oct 02, 2023 4.210 4.210 4.100 4.130 8,471 -0.18(-4.18%)
Sep 29, 2023 4.300 4.310 4.280 4.310 1,566 +0.11(+2.62%)
Sep 28, 2023 4.400 4.780 4.200 4.200 10,794 -0.03(-0.71%)
Sep 27, 2023 3.900 4.240 3.900 4.230 8,709 +0.28(+7.09%)
Sep 26, 2023 4.300 4.300 3.850 3.950 18,229 -0.32(-7.49%)
Sep 25, 2023 4.270 4.300 4.270 4.270 671 -0.27(-5.95%)
Sep 22, 2023 4.360 4.540 4.150 4.540 5,400 +0.16(+3.65%)
Sep 21, 2023 4.400 4.400 4.150 4.380 7,004 -0.09(-2.01%)
Sep 20, 2023 4.350 4.480 4.350 4.470 8,051 +0.09(+2.05%)
Sep 19, 2023 4.500 4.500 4.300 4.380 10,912 -0.17(-3.74%)
Sep 18, 2023 4.680 4.800 4.550 4.550 11,802 -0.23(-4.81%)
Sep 15, 2023 5.020 5.020 4.780 4.780 5,314 -0.31(-6.09%)
Sep 14, 2023 4.990 5.090 4.970 5.090 707 +0.24(+4.95%)
Sep 13, 2023 5.100 5.130 4.850 4.850 2,563 -0.30(-5.83%)
Sep 12, 2023 5.000 5.150 4.990 5.150 14,956 +0.15(+3.00%)
Sep 11, 2023 4.740 5.000 4.740 5.000 5,914 +0.15(+3.09%)
Sep 08, 2023 4.580 4.850 4.580 4.850 1,002 +0.01(+0.21%)
Sep 07, 2023 4.990 4.990 4.840 4.840 500 -0.16(-3.20%)
Sep 06, 2023 4.900 5.000 4.900 5.000 2,250 +0.11(+2.25%)
Sep 05, 2023 4.940 4.940 4.640 4.890 3,446 -0.06(-1.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.