NasdaqCM - Delayed Quote USD

Worksport Ltd. (WKSP)

Compare
0.6390 +0.0590 (+10.17%)
At close: November 22 at 4:00 PM EST
0.6203 -0.02 (-2.93%)
After hours: 7:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.6280 0.6670 0.6100 0.6390 0.6390 1,230,000
Nov 21, 2024 0.5600 0.6500 0.5300 0.5800 0.5800 4,257,100
Nov 20, 2024 0.5100 0.5700 0.4690 0.5000 0.5000 1,589,700
Nov 19, 2024 0.6360 0.6450 0.4700 0.5210 0.5210 1,924,400
Nov 18, 2024 0.6690 0.6700 0.6000 0.6200 0.6200 840,200
Nov 15, 2024 0.6600 0.7400 0.6500 0.6660 0.6660 711,500
Nov 14, 2024 0.8600 0.8960 0.7000 0.7330 0.7330 2,350,100
Nov 13, 2024 0.8400 0.9400 0.8280 0.8700 0.8700 9,567,000
Nov 12, 2024 0.7960 0.8550 0.7800 0.8290 0.8290 461,400
Nov 11, 2024 0.7770 0.8300 0.7500 0.8040 0.8040 305,900
Nov 8, 2024 0.7500 0.7700 0.7090 0.7640 0.7640 210,700
Nov 7, 2024 0.6600 0.7790 0.6600 0.7340 0.7340 409,300
Nov 6, 2024 0.6530 0.7000 0.6510 0.6820 0.6820 237,500
Nov 5, 2024 0.6850 0.7150 0.6560 0.6900 0.6900 153,200
Nov 4, 2024 0.7000 0.7110 0.6700 0.6870 0.6870 110,500
Nov 1, 2024 0.7300 0.7420 0.6420 0.6990 0.6990 239,900
Oct 31, 2024 0.7460 0.7830 0.7000 0.7380 0.7380 390,900
Oct 30, 2024 0.7700 0.7800 0.7200 0.7350 0.7350 218,600
Oct 29, 2024 0.8000 0.8190 0.7410 0.7830 0.7830 550,400
Oct 28, 2024 0.7500 0.7930 0.7250 0.7930 0.7930 221,300
Oct 25, 2024 0.7800 0.7900 0.7110 0.7340 0.7340 213,400
Oct 24, 2024 0.7210 0.8100 0.7210 0.7740 0.7740 292,400
Oct 23, 2024 0.7450 0.7450 0.6600 0.7090 0.7090 512,800
Oct 22, 2024 0.8390 0.8590 0.7000 0.7500 0.7500 527,300
Oct 21, 2024 0.7000 0.8500 0.6610 0.8100 0.8100 705,500
Oct 18, 2024 0.5370 0.7300 0.5310 0.7100 0.7100 621,700
Oct 17, 2024 0.5600 0.5700 0.5210 0.5500 0.5500 321,900
Oct 16, 2024 0.5300 0.5700 0.5300 0.5590 0.5590 148,900
Oct 15, 2024 0.5260 0.5430 0.5180 0.5260 0.5260 83,800
Oct 14, 2024 0.5400 0.5500 0.5150 0.5180 0.5180 199,300
Oct 11, 2024 0.5600 0.5900 0.5500 0.5550 0.5550 239,300
Oct 10, 2024 0.5900 0.5990 0.5500 0.5640 0.5640 221,700
Oct 9, 2024 0.5280 0.6000 0.5100 0.5690 0.5690 1,407,900
Oct 8, 2024 0.5560 0.5580 0.4820 0.4950 0.4950 243,300
Oct 7, 2024 0.5500 0.5520 0.5000 0.5150 0.5150 400,000
Oct 4, 2024 0.5090 0.6100 0.4600 0.5100 0.5100 1,268,300
Oct 3, 2024 0.4400 0.5000 0.4200 0.4900 0.4900 1,084,700
Oct 2, 2024 0.4030 0.4200 0.3870 0.4170 0.4170 446,000
Oct 1, 2024 0.4220 0.4220 0.4000 0.4030 0.4030 162,200
Sep 30, 2024 0.4240 0.4500 0.4050 0.4270 0.4270 347,000
Sep 27, 2024 0.4260 0.4300 0.4120 0.4200 0.4200 85,600
Sep 26, 2024 0.4300 0.4330 0.4130 0.4160 0.4160 109,300
Sep 25, 2024 0.4380 0.4500 0.4200 0.4250 0.4250 169,600
Sep 24, 2024 0.4390 0.4590 0.4280 0.4280 0.4280 166,900
Sep 23, 2024 0.4790 0.4800 0.4290 0.4290 0.4290 156,300
Sep 20, 2024 0.4660 0.4790 0.4440 0.4500 0.4500 317,600
Sep 19, 2024 0.4650 0.5100 0.4380 0.4610 0.4610 1,019,300
Sep 18, 2024 0.4500 0.4600 0.4200 0.4200 0.4200 118,200
Sep 17, 2024 0.4500 0.4580 0.4400 0.4470 0.4470 223,800
Sep 16, 2024 0.4600 0.4700 0.4060 0.4520 0.4520 385,500
Sep 13, 2024 0.5000 0.5000 0.4330 0.4610 0.4610 459,900
Sep 12, 2024 0.5100 0.5250 0.4370 0.4780 0.4780 773,900
Sep 11, 2024 0.5290 0.5800 0.4630 0.4930 0.4930 1,091,200
Sep 10, 2024 0.5000 0.5260 0.4810 0.5100 0.5100 178,900
Sep 9, 2024 0.5390 0.5390 0.3900 0.4920 0.4920 1,088,300
Sep 6, 2024 0.5700 0.5800 0.5200 0.5380 0.5380 228,000
Sep 5, 2024 0.5800 0.5820 0.5410 0.5580 0.5580 84,300
Sep 4, 2024 0.5900 0.6230 0.5520 0.5570 0.5570 211,000
Sep 3, 2024 0.6090 0.6280 0.5810 0.5900 0.5900 166,800
Aug 30, 2024 0.5710 0.6200 0.5710 0.5990 0.5990 129,700
Aug 29, 2024 0.5710 0.6270 0.5600 0.5910 0.5910 263,000
Aug 28, 2024 0.6000 0.6150 0.5650 0.5710 0.5710 131,500
Aug 27, 2024 0.6200 0.6470 0.5760 0.5910 0.5910 253,100
Aug 26, 2024 0.6500 0.6600 0.6100 0.6200 0.6200 215,100
Aug 23, 2024 0.6500 0.6700 0.6500 0.6520 0.6520 101,000
Aug 22, 2024 0.6510 0.6700 0.6310 0.6530 0.6530 297,600
Aug 21, 2024 0.6750 0.6750 0.6400 0.6620 0.6620 175,600
Aug 20, 2024 0.6840 0.6850 0.6520 0.6630 0.6630 70,100
Aug 19, 2024 0.7100 0.7100 0.6520 0.6700 0.6700 91,500
Aug 16, 2024 0.6740 0.7000 0.6680 0.6990 0.6990 186,600
Aug 15, 2024 0.6670 0.6900 0.6400 0.6690 0.6690 198,100
Aug 14, 2024 0.7200 0.7300 0.6260 0.6640 0.6640 724,300
Aug 13, 2024 0.6870 0.7170 0.6700 0.6750 0.6750 310,100
Aug 12, 2024 0.7300 0.7300 0.6200 0.6200 0.6200 306,000
Aug 9, 2024 0.7300 0.7300 0.6900 0.7050 0.7050 67,500
Aug 8, 2024 0.6850 0.7100 0.6500 0.6980 0.6980 85,600
Aug 7, 2024 0.6700 0.7050 0.6700 0.6830 0.6830 38,500
Aug 6, 2024 0.7000 0.7100 0.6540 0.6730 0.6730 232,100
Aug 5, 2024 0.6500 0.7000 0.6270 0.6910 0.6910 275,300
Aug 2, 2024 0.6850 0.7260 0.6800 0.6960 0.6960 201,600
Aug 1, 2024 0.6910 0.7290 0.6800 0.7270 0.7270 210,700
Jul 31, 2024 0.6630 0.7150 0.6610 0.7040 0.7040 213,200
Jul 30, 2024 0.7000 0.7200 0.6530 0.6710 0.6710 98,300
Jul 29, 2024 0.7330 0.7330 0.6800 0.7000 0.7000 138,500
Jul 26, 2024 0.6600 0.7300 0.6600 0.7190 0.7190 156,200
Jul 25, 2024 0.6400 0.6670 0.6350 0.6640 0.6640 90,000
Jul 24, 2024 0.6870 0.7020 0.6200 0.6370 0.6370 246,000
Jul 23, 2024 0.7100 0.7200 0.6710 0.7040 0.7040 63,300
Jul 22, 2024 0.6700 0.7170 0.6360 0.7130 0.7130 194,800
Jul 19, 2024 0.6910 0.7180 0.6600 0.6650 0.6650 76,700
Jul 18, 2024 0.7000 0.7480 0.6930 0.7160 0.7160 135,200
Jul 17, 2024 0.7400 0.7580 0.6820 0.6980 0.6980 225,500
Jul 16, 2024 0.7540 0.7650 0.7400 0.7640 0.7640 129,000
Jul 15, 2024 0.8100 0.8100 0.7500 0.7600 0.7600 135,200
Jul 12, 2024 0.8200 0.8200 0.7800 0.7950 0.7950 194,800
Jul 11, 2024 0.7600 0.8050 0.7290 0.7900 0.7900 289,900
Jul 10, 2024 0.7220 0.7840 0.7110 0.7290 0.7290 176,800
Jul 9, 2024 0.7200 0.7480 0.6900 0.7340 0.7340 160,400
Jul 8, 2024 0.7260 0.7620 0.6800 0.7040 0.7040 398,700
Jul 5, 2024 0.8650 0.8690 0.6610 0.7260 0.7260 1,130,300
Jul 3, 2024 0.8600 0.8700 0.8140 0.8600 0.8600 164,600
Jul 2, 2024 0.8500 0.8600 0.7950 0.8360 0.8360 404,000
Jul 1, 2024 0.8000 0.8670 0.7710 0.7810 0.7810 406,900
Jun 28, 2024 0.7600 0.7790 0.7200 0.7790 0.7790 185,800
Jun 27, 2024 0.7260 0.7700 0.7100 0.7440 0.7440 395,700
Jun 26, 2024 0.7600 0.7790 0.7250 0.7460 0.7460 324,600
Jun 25, 2024 0.7500 0.7650 0.7100 0.7600 0.7600 246,100
Jun 24, 2024 0.7310 0.7800 0.7000 0.7290 0.7290 396,700
Jun 21, 2024 0.6700 0.7310 0.6630 0.6960 0.6960 694,800
Jun 20, 2024 0.6120 0.6600 0.6120 0.6600 0.6600 309,600
Jun 18, 2024 0.6000 0.6200 0.5900 0.6000 0.6000 105,400
Jun 17, 2024 0.6100 0.6300 0.5810 0.6110 0.6110 151,800
Jun 14, 2024 0.6180 0.6300 0.5920 0.6100 0.6100 187,700
Jun 13, 2024 0.6170 0.6500 0.6000 0.6210 0.6210 297,600
Jun 12, 2024 0.6110 0.6250 0.5910 0.6150 0.6150 90,300
Jun 11, 2024 0.6180 0.6380 0.5950 0.6110 0.6110 164,300
Jun 10, 2024 0.5950 0.6190 0.5720 0.6180 0.6180 179,700
Jun 7, 2024 0.5900 0.6000 0.5700 0.5830 0.5830 153,200
Jun 6, 2024 0.6000 0.6000 0.5500 0.5980 0.5980 299,400
Jun 5, 2024 0.6300 0.6300 0.5620 0.5990 0.5990 407,800
Jun 4, 2024 0.6100 0.6290 0.5900 0.6000 0.6000 202,600
Jun 3, 2024 0.6140 0.6500 0.5900 0.6100 0.6100 234,800
May 31, 2024 0.5150 0.6280 0.5150 0.5990 0.5990 777,900
May 30, 2024 0.5040 0.5500 0.5000 0.5240 0.5240 309,900
May 29, 2024 0.5300 0.5400 0.4700 0.5200 0.5200 458,100
May 28, 2024 0.5700 0.5700 0.5000 0.5270 0.5270 394,500
May 24, 2024 0.5310 0.5770 0.5300 0.5450 0.5450 246,800
May 23, 2024 0.6150 0.6400 0.5320 0.5500 0.5500 2,154,800
May 22, 2024 0.6000 0.6100 0.5200 0.5890 0.5890 982,800
May 21, 2024 0.6250 0.6300 0.5650 0.5990 0.5990 555,300
May 20, 2024 0.6400 0.7000 0.5900 0.6000 0.6000 360,000
May 17, 2024 0.6500 0.6600 0.6000 0.6370 0.6370 471,800
May 16, 2024 0.7000 0.7300 0.6210 0.6220 0.6220 1,448,300
May 15, 2024 0.7200 0.7420 0.6100 0.6470 0.6470 697,300
May 14, 2024 0.7030 0.7350 0.7000 0.7110 0.7110 247,700
May 13, 2024 0.8370 0.8400 0.6800 0.7020 0.7020 704,700
May 10, 2024 0.9100 0.9200 0.8000 0.8430 0.8430 421,500
May 9, 2024 0.8200 0.9500 0.8000 0.8780 0.8780 536,100
May 8, 2024 0.7400 0.8610 0.7400 0.7800 0.7800 583,300
May 7, 2024 0.8280 0.8700 0.6800 0.7340 0.7340 847,300
May 6, 2024 0.9500 0.9900 0.8120 0.8510 0.8510 564,300
May 3, 2024 0.9170 1.0800 0.8300 0.8950 0.8950 1,634,300
May 2, 2024 0.8600 0.8900 0.7220 0.8800 0.8800 477,300
May 1, 2024 0.8400 0.9380 0.7120 0.8000 0.8000 728,900
Apr 30, 2024 0.6500 0.8940 0.6390 0.8350 0.8350 2,877,400
Apr 29, 2024 0.5800 0.6990 0.5400 0.5900 0.5900 991,200
Apr 26, 2024 0.4400 0.5400 0.4210 0.4900 0.4900 1,094,800
Apr 25, 2024 0.4300 0.4400 0.3900 0.4100 0.4100 666,400
Apr 24, 2024 0.3620 0.4000 0.3620 0.3790 0.3790 114,500
Apr 23, 2024 0.3780 0.4350 0.3620 0.3660 0.3660 151,300
Apr 22, 2024 0.4000 0.4000 0.3650 0.3710 0.3710 181,000
Apr 19, 2024 0.3750 0.4060 0.3750 0.3860 0.3860 150,400
Apr 18, 2024 0.3700 0.4000 0.3600 0.3750 0.3750 135,100
Apr 17, 2024 0.4400 0.4400 0.3610 0.3750 0.3750 667,900
Apr 16, 2024 0.4500 0.4600 0.4300 0.4400 0.4400 60,200
Apr 15, 2024 0.4980 0.5000 0.4210 0.4500 0.4500 91,100
Apr 12, 2024 0.4810 0.4930 0.4610 0.4780 0.4780 107,400
Apr 11, 2024 0.4830 0.5000 0.4600 0.4700 0.4700 174,700
Apr 10, 2024 0.5250 0.5250 0.4800 0.5000 0.5000 298,900
Apr 9, 2024 0.6130 0.6280 0.4900 0.5190 0.5190 657,200
Apr 8, 2024 0.6300 0.6300 0.5710 0.6100 0.6100 45,200
Apr 5, 2024 0.6050 0.6300 0.5810 0.6100 0.6100 86,700
Apr 4, 2024 0.5840 0.6300 0.5840 0.6040 0.6040 122,400
Apr 3, 2024 0.6200 0.6200 0.5600 0.5900 0.5900 103,900
Apr 2, 2024 0.6300 0.6500 0.5500 0.6130 0.6130 211,500
Apr 1, 2024 0.6100 0.6300 0.5710 0.6300 0.6300 232,100
Mar 28, 2024 0.6090 0.6100 0.5750 0.5750 0.5750 123,100
Mar 27, 2024 0.6000 0.6180 0.5500 0.6000 0.6000 111,400
Mar 26, 2024 0.6090 0.6100 0.5500 0.5980 0.5980 149,900
Mar 25, 2024 0.5800 0.6200 0.5650 0.5990 0.5990 156,600
Mar 22, 2024 0.5850 0.6380 0.5660 0.5700 0.5700 180,200
Mar 21, 2024 0.5990 0.6100 0.5680 0.5850 0.5850 196,100
Mar 20, 2024 0.5500 0.6200 0.5180 0.5860 0.5860 210,400
Mar 19, 2024 0.4900 0.5790 0.4890 0.5480 0.5480 903,100
Mar 18, 2024 0.6690 0.6700 0.4620 0.4620 0.4620 1,510,100
Mar 15, 2024 0.8000 0.8400 0.7400 0.7400 0.7400 545,700
Mar 14, 2024 0.8900 0.8900 0.8000 0.8100 0.8100 314,900
Mar 13, 2024 0.9100 0.9100 0.8900 0.9020 0.9020 157,600
Mar 12, 2024 1.0000 1.0000 0.8200 0.9000 0.9000 697,400
Mar 11, 2024 1.0300 1.0400 0.9400 0.9850 0.9850 356,000
Mar 8, 2024 1.0300 1.0600 0.9750 1.0000 1.0000 446,100
Mar 7, 2024 1.0600 1.0800 0.9400 0.9800 0.9800 783,100
Mar 6, 2024 1.1000 1.1100 1.0300 1.0600 1.0600 436,600
Mar 5, 2024 1.1600 1.1680 1.0300 1.0700 1.0700 144,400
Mar 4, 2024 1.1900 1.2100 1.1000 1.1200 1.1200 97,700
Mar 1, 2024 1.2100 1.2160 1.1800 1.1900 1.1900 70,900
Feb 29, 2024 1.2100 1.2500 1.1800 1.1800 1.1800 87,500
Feb 28, 2024 1.2200 1.2200 1.1100 1.1900 1.1900 106,100
Feb 27, 2024 1.2100 1.2500 1.2000 1.2100 1.2100 106,400
Feb 26, 2024 1.2600 1.2600 1.2100 1.2200 1.2200 108,400
Feb 23, 2024 1.2800 1.3300 1.2300 1.2400 1.2400 161,500
Feb 22, 2024 1.3700 1.3800 1.2700 1.2800 1.2800 170,300
Feb 21, 2024 1.4200 1.4800 1.3000 1.3200 1.3200 176,000
Feb 20, 2024 1.5000 1.5000 1.4100 1.4100 1.4100 57,800
Feb 16, 2024 1.5000 1.5400 1.4500 1.5100 1.5100 53,400
Feb 15, 2024 1.3800 1.5400 1.3700 1.5300 1.5300 280,900
Feb 14, 2024 1.3600 1.4300 1.3500 1.3600 1.3600 44,800
Feb 13, 2024 1.4500 1.4590 1.3000 1.3700 1.3700 51,900
Feb 12, 2024 1.4400 1.4900 1.4100 1.4350 1.4350 106,100
Feb 9, 2024 1.4300 1.4650 1.4100 1.4600 1.4600 60,800
Feb 8, 2024 1.3900 1.4500 1.3400 1.4400 1.4400 91,100
Feb 7, 2024 1.2600 1.4200 1.2100 1.3900 1.3900 249,100
Feb 6, 2024 1.2500 1.4700 1.2200 1.2200 1.2200 891,700
Feb 5, 2024 1.3500 1.3500 1.1800 1.2400 1.2400 206,800
Feb 2, 2024 1.3600 1.3600 1.3000 1.3500 1.3500 95,400
Feb 1, 2024 1.3200 1.3700 1.3200 1.3700 1.3700 68,300
Jan 31, 2024 1.3800 1.3800 1.3000 1.3400 1.3400 45,000
Jan 30, 2024 1.3500 1.3900 1.3500 1.3700 1.3700 33,300
Jan 29, 2024 1.3600 1.3800 1.2900 1.3800 1.3800 83,100
Jan 26, 2024 1.2700 1.3600 1.2700 1.3600 1.3600 49,400
Jan 25, 2024 1.2900 1.3790 1.2400 1.2800 1.2800 117,800
Jan 24, 2024 1.3000 1.3000 1.2300 1.2800 1.2800 65,800
Jan 23, 2024 1.2400 1.2670 1.2000 1.2400 1.2400 27,000
Jan 22, 2024 1.2500 1.2930 1.2090 1.2200 1.2200 61,300
Jan 19, 2024 1.3000 1.3100 1.2500 1.2700 1.2700 33,500
Jan 18, 2024 1.2300 1.3200 1.2000 1.2700 1.2700 121,600
Jan 17, 2024 1.2800 1.2800 1.2200 1.2200 1.2200 44,900
Jan 16, 2024 1.3100 1.3200 1.2200 1.2400 1.2400 109,400
Jan 12, 2024 1.3400 1.3700 1.3100 1.3100 1.3100 66,400
Jan 11, 2024 1.3700 1.4090 1.3400 1.3500 1.3500 105,400
Jan 10, 2024 1.3800 1.3990 1.3600 1.3900 1.3900 30,400
Jan 9, 2024 1.3700 1.4100 1.3500 1.3600 1.3600 78,100
Jan 8, 2024 1.3800 1.4040 1.3600 1.3900 1.3900 37,300
Jan 5, 2024 1.4200 1.4200 1.3700 1.3800 1.3800 20,100
Jan 4, 2024 1.4500 1.4650 1.3700 1.4000 1.4000 54,800
Jan 3, 2024 1.4400 1.4600 1.3600 1.4000 1.4000 109,700
Jan 2, 2024 1.4900 1.5400 1.4000 1.4400 1.4400 66,200
Dec 29, 2023 1.5100 1.5700 1.4900 1.4900 1.4900 73,700
Dec 28, 2023 1.5600 1.6400 1.5000 1.5100 1.5100 69,700
Dec 27, 2023 1.4700 1.6600 1.4700 1.5600 1.5600 138,000
Dec 26, 2023 1.3500 1.5000 1.3500 1.4600 1.4600 204,700
Dec 22, 2023 1.3700 1.4100 1.3400 1.3900 1.3900 41,800
Dec 21, 2023 1.3800 1.4000 1.3400 1.3600 1.3600 61,300
Dec 20, 2023 1.3900 1.4300 1.3500 1.3600 1.3600 76,200
Dec 19, 2023 1.4100 1.4610 1.3500 1.3800 1.3800 66,200
Dec 18, 2023 1.4500 1.4790 1.3600 1.4000 1.4000 75,000
Dec 15, 2023 1.4900 1.4900 1.4100 1.4500 1.4500 85,700
Dec 14, 2023 1.4600 1.5200 1.4000 1.4900 1.4900 97,400
Dec 13, 2023 1.4700 1.4810 1.3600 1.4500 1.4500 110,500
Dec 12, 2023 1.4800 1.5400 1.4000 1.4100 1.4100 95,700
Dec 11, 2023 1.5200 1.5400 1.4600 1.4900 1.4900 77,900
Dec 8, 2023 1.5600 1.6500 1.5200 1.5400 1.5400 86,900
Dec 7, 2023 1.5500 1.6400 1.5400 1.5700 1.5700 90,400
Dec 6, 2023 1.5700 1.6140 1.5200 1.5500 1.5500 35,600
Dec 5, 2023 1.6500 1.6500 1.5500 1.5700 1.5700 70,700
Dec 4, 2023 1.6000 1.6360 1.5400 1.6200 1.6200 45,800
Dec 1, 2023 1.5800 1.6500 1.4900 1.5700 1.5700 82,100
Nov 30, 2023 1.6500 1.6800 1.5300 1.5600 1.5600 116,600
Nov 29, 2023 1.6800 1.7320 1.5500 1.6250 1.6250 128,000
Nov 28, 2023 1.6200 1.7530 1.6200 1.7100 1.7100 90,900
Nov 27, 2023 1.8400 1.8400 1.5600 1.6600 1.6600 71,600
Nov 24, 2023 1.7600 1.8080 1.7300 1.7600 1.7600 29,600

Related Tickers