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

Worksport Ltd (OP: WKSP )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 0.3000 0.3000 0.2800 0.2886 618,400 +0.01(+2.78%)
Apr 29, 2021 0.2870 0.3000 0.2760 0.2808 1,502,956 -0.00(-0.07%)
Apr 28, 2021 0.3000 0.3000 0.2550 0.2810 1,163,493 -0.00(-1.75%)
Apr 27, 2021 0.3100 0.3150 0.2850 0.2860 1,305,218 -0.02(-7.74%)
Apr 26, 2021 0.3390 0.3390 0.2980 0.3100 1,181,166 -0.02(-5.80%)
Apr 23, 2021 0.3279 0.3300 0.2800 0.3291 1,256,900 +0.00(+1.26%)
Apr 22, 2021 0.2860 0.3600 0.2860 0.3250 3,177,346 +0.04(+13.60%)
Apr 21, 2021 0.2169 0.2980 0.2000 0.2861 2,957,045 +0.06(+25.76%)
Apr 20, 2021 0.2400 0.2440 0.2150 0.2275 1,094,697 -0.00(-1.09%)
Apr 19, 2021 0.2300 0.2500 0.2000 0.2300 3,867,695 +0.00(+1.77%)
Apr 16, 2021 0.2705 0.2850 0.2100 0.2260 5,328,800 -0.05(-18.12%)
Apr 15, 2021 0.2986 0.3050 0.2700 0.2760 2,201,022 -0.01(-4.83%)
Apr 14, 2021 0.3155 0.3200 0.2900 0.2900 2,497,279 -0.03(-9.38%)
Apr 13, 2021 0.3399 0.3410 0.3146 0.3200 1,555,876 -0.02(-4.62%)
Apr 12, 2021 0.3390 0.3586 0.3300 0.3355 809,554 -0.00(-1.27%)
Apr 09, 2021 0.3498 0.3550 0.3396 0.3398 617,400 -0.01(-1.51%)
Apr 08, 2021 0.3525 0.3625 0.3400 0.3450 652,183 +0.00(+0.73%)
Apr 07, 2021 0.3550 0.3710 0.3350 0.3425 742,872 -0.01(-3.52%)
Apr 06, 2021 0.3800 0.3800 0.3500 0.3550 692,360 -0.02(-6.21%)
Apr 05, 2021 0.3800 0.3849 0.3500 0.3785 835,796 -0.00(-0.39%)
Apr 01, 2021 0.4100 0.4100 0.3250 0.3800 1,726,900 +0.00(+1.12%)
Mar 31, 2021 0.3600 0.4000 0.3381 0.3758 2,045,625 +0.03(+7.43%)
Mar 30, 2021 0.3625 0.3800 0.3255 0.3498 1,794,891 +0.02(+4.86%)
Mar 29, 2021 0.3400 0.3400 0.3250 0.3336 1,393,470 -0.03(-7.33%)
Mar 26, 2021 0.3700 0.3750 0.3500 0.3600 1,227,800 +0.01(+1.98%)
Mar 25, 2021 0.3700 0.3895 0.3354 0.3530 1,580,256 -0.02(-5.87%)
Mar 24, 2021 0.4100 0.4100 0.3496 0.3750 3,879,545 -0.02(-6.13%)
Mar 23, 2021 0.4400 0.4400 0.3850 0.3995 1,631,525 -0.01(-2.08%)
Mar 22, 2021 0.4380 0.4450 0.4000 0.4080 1,880,996 -0.02(-3.55%)
Mar 19, 2021 0.4450 0.4560 0.4150 0.4230 1,345,300 -0.02(-3.86%)
Mar 18, 2021 0.4600 0.4799 0.4311 0.4400 1,756,943 -0.02(-4.33%)
Mar 17, 2021 0.5000 0.5100 0.4150 0.4599 3,579,405 -0.03(-6.14%)
Mar 16, 2021 0.4660 0.5500 0.4500 0.4900 10,055,469 +0.05(+11.36%)
Mar 15, 2021 0.4599 0.4600 0.4001 0.4400 3,027,130 -0.02(-3.32%)
Mar 12, 2021 0.3700 0.4950 0.3675 0.4551 8,774,700 +0.11(+33.81%)
Mar 11, 2021 0.3525 0.3725 0.3400 0.3401 2,965,011 -0.01(-3.52%)
Mar 10, 2021 0.3735 0.3875 0.3451 0.3525 3,125,226 -0.03(-7.24%)
Mar 09, 2021 0.4000 0.4000 0.3600 0.3800 1,510,220 -0.01(-2.56%)
Mar 08, 2021 0.4499 0.4500 0.3500 0.3900 2,401,243 -0.01(-2.50%)
Mar 05, 2021 0.4000 0.4500 0.3501 0.4000 2,018,600 +0.01(+2.56%)
Mar 04, 2021 0.4350 0.4389 0.3600 0.3900 3,071,345 -0.05(-11.10%)
Mar 03, 2021 0.5210 0.5355 0.4000 0.4387 5,263,092 -0.08(-15.55%)
Mar 02, 2021 0.3600 0.5320 0.3006 0.5195 13,094,983 +0.17(+49.50%)
Mar 01, 2021 0.3800 0.4000 0.3300 0.3475 2,841,505 -0.03(-7.82%)
Feb 26, 2021 0.3775 0.4100 0.3500 0.3770 1,880,800 -0.00(-0.13%)
Feb 25, 2021 0.4000 0.4450 0.3500 0.3775 3,031,513 -0.02(-4.14%)
Feb 24, 2021 0.4550 0.4600 0.3900 0.3938 4,289,158 -0.07(-14.39%)
Feb 23, 2021 0.5200 0.5350 0.3250 0.4600 6,101,777 -0.08(-14.81%)
Feb 22, 2021 0.5600 0.6200 0.5300 0.5400 4,833,171 -0.01(-1.10%)
Feb 19, 2021 0.5200 0.6200 0.5099 0.5460 6,876,100 +0.11(+24.09%)
Feb 18, 2021 0.6076 0.7400 0.4400 0.4400 13,718,180 -0.17(-27.81%)
Feb 17, 2021 0.2800 0.8200 0.2700 0.6095 37,246,176 +0.38(+161.81%)
Feb 16, 2021 0.1822 0.2499 0.1822 0.2328 4,846,564 +0.05(+26.32%)
Feb 12, 2021 0.1900 0.1990 0.1650 0.1843 1,596,200 -0.01(-3.51%)
Feb 11, 2021 0.1995 0.2000 0.1715 0.1910 1,896,285 +0.00(+0.53%)
Feb 10, 2021 0.2350 0.2400 0.1777 0.1900 5,706,736 -0.03(-13.64%)
Feb 09, 2021 0.1330 0.2590 0.1330 0.2200 11,936,890 +0.08(+62.96%)
Feb 08, 2021 0.1299 0.1350 0.1265 0.1350 2,049,004 +0.01(+4.01%)
Feb 05, 2021 0.1300 0.1300 0.1240 0.1298 2,317,200 -0.00(-0.15%)
Feb 04, 2021 0.1300 0.1310 0.1210 0.1300 1,749,046 +0.00(+0.00%)
Feb 03, 2021 0.1340 0.1340 0.1250 0.1300 1,783,404 +0.00(+1.56%)
Feb 02, 2021 0.1330 0.1330 0.1251 0.1280 1,535,693 -0.00(-1.54%)
Feb 01, 2021 0.1377 0.1377 0.1290 0.1300 1,062,444 +0.00(+0.39%)
Jan 29, 2021 0.1389 0.1389 0.1290 0.1295 1,337,700 -0.01(-6.16%)
Jan 28, 2021 0.1486 0.1500 0.1300 0.1380 2,186,321 -0.00(-3.02%)
Jan 27, 2021 0.1600 0.1600 0.1352 0.1423 1,901,745 -0.01(-8.78%)
Jan 26, 2021 0.1580 0.1873 0.1312 0.1560 3,481,205 -0.01(-3.70%)
Jan 25, 2021 0.1800 0.1830 0.1564 0.1620 1,293,272 -0.02(-9.95%)
Jan 22, 2021 0.1490 0.1825 0.1351 0.1799 4,424,000 +0.03(+23.73%)
Jan 21, 2021 0.1373 0.1486 0.1338 0.1454 925,325 +0.01(+5.75%)
Jan 20, 2021 0.1325 0.1386 0.1300 0.1375 513,328 +0.00(+3.46%)
Jan 19, 2021 0.1390 0.1390 0.1299 0.1329 875,919 -0.00(-0.82%)
Jan 15, 2021 0.1365 0.1383 0.1300 0.1340 989,400 -0.00(-0.74%)
Jan 14, 2021 0.1340 0.1359 0.1281 0.1350 929,329 +0.01(+4.01%)
Jan 13, 2021 0.1350 0.1350 0.1275 0.1298 1,062,529 +0.00(+0.46%)
Jan 12, 2021 0.1374 0.1374 0.1280 0.1292 641,567 -0.00(-1.37%)
Jan 11, 2021 0.1302 0.1388 0.1290 0.1310 758,824 -0.00(-1.21%)
Jan 08, 2021 0.1329 0.1388 0.1280 0.1326 505,400 +0.00(+2.24%)
Jan 07, 2021 0.1261 0.1388 0.1261 0.1297 991,813 -0.01(-5.67%)
Jan 06, 2021 0.1410 0.1419 0.1250 0.1375 975,216 -0.00(-1.08%)
Jan 05, 2021 0.1479 0.1480 0.1301 0.1390 879,647 -0.01(-5.12%)
Jan 04, 2021 0.1488 0.1488 0.1300 0.1465 496,452 -0.00(-1.01%)
Dec 31, 2020 0.1480 0.1480 0.1480 4,095,231 -0.01(-7.15%)
Dec 30, 2020 0.1300 0.1629 0.1221 0.1594 4,095,231 +0.04(+29.59%)
Dec 29, 2020 0.1255 0.1300 0.1220 0.1230 341,558 -0.00(-3.15%)
Dec 28, 2020 0.1359 0.1359 0.1215 0.1270 698,426 -0.00(-0.78%)
Dec 24, 2020 0.1300 0.1398 0.1270 0.1280 272,300 +0.00(+1.91%)
Dec 23, 2020 0.1300 0.1345 0.1200 0.1256 892,942 -0.01(-4.49%)
Dec 22, 2020 0.1216 0.1399 0.1216 0.1315 865,826 +0.01(+5.28%)
Dec 21, 2020 0.1210 0.1345 0.1210 0.1249 420,492 +0.00(+1.88%)
Dec 18, 2020 0.1290 0.1350 0.1215 0.1226 756,300 -0.00(-1.21%)
Dec 17, 2020 0.1349 0.1350 0.1230 0.1241 1,155,906 -0.01(-8.01%)
Dec 16, 2020 0.1411 0.1480 0.1321 0.1349 561,404 -0.01(-8.73%)
Dec 15, 2020 0.1566 0.1599 0.1400 0.1478 554,181 -0.01(-4.65%)
Dec 14, 2020 0.1590 0.1650 0.1315 0.1550 866,824 -0.00(-2.52%)
Dec 11, 2020 0.1570 0.1625 0.1300 0.1590 693,900 +0.01(+5.30%)
Dec 10, 2020 0.1600 0.1600 0.1450 0.1510 357,713 -0.01(-5.63%)
Dec 09, 2020 0.1598 0.1650 0.1288 0.1600 780,381 +0.01(+3.23%)
Dec 08, 2020 0.1591 0.1650 0.1400 0.1550 509,907 +0.00(+0.00%)
Dec 07, 2020 0.1695 0.1695 0.1500 0.1550 1,227,821 -0.00(-1.59%)
Dec 04, 2020 0.1398 0.1700 0.1290 0.1575 689,400 +0.02(+14.55%)
Dec 03, 2020 0.1311 0.1400 0.1245 0.1375 1,330,329 +0.01(+4.88%)
Dec 02, 2020 0.1700 0.1700 0.1250 0.1311 1,197,392 -0.04(-21.50%)
Dec 01, 2020 0.1870 0.2000 0.1670 0.1670 525,295 -0.02(-10.70%)
Nov 30, 2020 0.1885 0.1990 0.1843 0.1870 460,216 +0.01(+3.89%)
Nov 27, 2020 0.1790 0.1999 0.1700 0.1800 424,800 +0.01(+7.78%)
Nov 25, 2020 0.1390 0.2500 0.1390 0.1670 3,146,800 +0.04(+27.97%)
Nov 24, 2020 0.1348 0.1498 0.1200 0.1305 1,859,489 -0.00(-1.51%)
Nov 23, 2020 0.1225 0.1348 0.1200 0.1325 253,751 +0.00(+2.00%)
Nov 20, 2020 0.1350 0.1350 0.1181 0.1299 335,000 -0.00(-0.08%)
Nov 19, 2020 0.1238 0.1300 0.1200 0.1300 301,282 +0.00(+2.12%)
Nov 18, 2020 0.1200 0.1355 0.1200 0.1273 294,279 -0.01(-4.79%)
Nov 17, 2020 0.1350 0.1350 0.1200 0.1337 462,276 +0.00(+2.93%)
Nov 16, 2020 0.1298 0.1350 0.1215 0.1299 153,086 +0.00(+0.08%)
Nov 13, 2020 0.1298 0.1298 0.1252 0.1298 32,100 +0.00(+1.88%)
Nov 12, 2020 0.1200 0.1380 0.1200 0.1274 89,917 +0.00(+1.51%)
Nov 11, 2020 0.1380 0.1380 0.1251 0.1255 279,604 -0.01(-7.04%)
Nov 10, 2020 0.1230 0.1417 0.1230 0.1350 130,328 +0.01(+10.20%)
Nov 09, 2020 0.1550 0.1550 0.1120 0.1225 195,428 +0.00(+0.66%)
Nov 06, 2020 0.1125 0.1249 0.1125 0.1217 127,300 -0.01(-4.25%)
Nov 05, 2020 0.1336 0.1342 0.1125 0.1271 367,048 -0.01(-5.57%)
Nov 04, 2020 0.1399 0.1399 0.1260 0.1346 155,397 -0.00(-3.17%)
Nov 03, 2020 0.1400 0.1440 0.1320 0.1390 169,267 -0.01(-4.14%)
Nov 02, 2020 0.1580 0.1580 0.1380 0.1450 311,199 -0.00(-2.49%)
Oct 30, 2020 0.1570 0.1570 0.1425 0.1487 213,700 -0.01(-5.29%)
Oct 29, 2020 0.1650 0.1695 0.1375 0.1570 364,488 +0.01(+8.65%)
Oct 28, 2020 0.1480 0.1490 0.1400 0.1445 343,893 -0.00(-3.02%)
Oct 27, 2020 0.1500 0.1520 0.1470 0.1490 105,961 -0.00(-0.67%)
Oct 26, 2020 0.1471 0.1580 0.1470 0.1500 135,723 -0.00(-1.06%)
Oct 23, 2020 0.1544 0.1620 0.1500 0.1516 316,600 -0.00(-1.56%)
Oct 22, 2020 0.1588 0.1588 0.1500 0.1540 343,812 -0.01(-6.67%)
Oct 21, 2020 0.1740 0.1740 0.1500 0.1650 595,946 +0.01(+6.38%)
Oct 20, 2020 0.1936 0.1936 0.1547 0.1551 649,284 -0.02(-9.56%)
Oct 19, 2020 0.2300 0.2300 0.1550 0.1715 1,973,867 -0.02(-9.97%)
Oct 16, 2020 0.1900 0.2000 0.1802 0.1905 233,500 -0.01(-3.54%)
Oct 15, 2020 0.2000 0.2000 0.1950 0.1975 66,064 -0.00(-1.25%)
Oct 14, 2020 0.2020 0.2020 0.1950 0.2000 405,625 +0.00(+0.05%)
Oct 13, 2020 0.2068 0.2094 0.1920 0.1999 251,356 -0.01(-6.06%)
Oct 12, 2020 0.2130 0.2149 0.2020 0.2128 242,991 +0.01(+2.80%)
Oct 09, 2020 0.2199 0.2199 0.2010 0.2070 408,700 -0.01(-5.61%)
Oct 08, 2020 0.2100 0.2200 0.2010 0.2193 165,236 +0.01(+5.94%)
Oct 07, 2020 0.2044 0.2225 0.2000 0.2070 205,193 +0.00(+1.32%)
Oct 06, 2020 0.2300 0.2300 0.2040 0.2043 283,430 -0.01(-4.98%)
Oct 05, 2020 0.2016 0.2150 0.1920 0.2150 211,230 +0.01(+7.50%)
Oct 02, 2020 0.2078 0.2078 0.1820 0.2000 224,700 +0.02(+8.11%)
Oct 01, 2020 0.1915 0.2125 0.1850 0.1850 263,990 -0.02(-7.50%)
Sep 30, 2020 0.2105 0.2200 0.1750 0.2000 541,896 -0.00(-0.50%)
Sep 29, 2020 0.2400 0.2400 0.1870 0.2010 398,710 -0.01(-6.51%)
Sep 28, 2020 0.2400 0.2400 0.1820 0.2150 594,593 -0.01(-3.37%)
Sep 25, 2020 0.2275 0.2324 0.2100 0.2225 548,600 -0.01(-2.20%)
Sep 24, 2020 0.2155 0.2350 0.2040 0.2275 420,853 +0.01(+6.06%)
Sep 23, 2020 0.2850 0.3050 0.2005 0.2145 1,209,724 -0.06(-21.28%)
Sep 22, 2020 0.3190 0.3190 0.2475 0.2725 990,147 -0.03(-9.17%)
Sep 21, 2020 0.2900 0.3225 0.2300 0.3000 1,256,622 +0.03(+10.09%)
Sep 18, 2020 0.2500 0.2799 0.2388 0.2725 1,444,100 +0.02(+9.00%)
Sep 17, 2020 0.2680 0.2680 0.2330 0.2500 441,269 +0.01(+5.40%)
Sep 16, 2020 0.2500 0.2711 0.2360 0.2372 656,310 -0.01(-3.18%)
Sep 15, 2020 0.2621 0.2800 0.2100 0.2450 1,832,982 -0.03(-9.59%)
Sep 14, 2020 0.2900 0.2900 0.2605 0.2710 1,315,607 -0.00(-1.45%)
Sep 11, 2020 0.2785 0.2899 0.2520 0.2750 1,376,200 +0.01(+3.00%)
Sep 10, 2020 0.2995 0.3145 0.2510 0.2670 1,216,437 -0.03(-9.49%)
Sep 09, 2020 0.3200 0.3390 0.2670 0.2950 2,533,619 +0.00(+1.03%)
Sep 08, 2020 0.3400 0.3599 0.2820 0.2920 2,191,444 -0.04(-11.52%)
Sep 04, 2020 0.3694 0.3990 0.2820 0.3300 2,686,700 +0.00(+0.12%)
Sep 03, 2020 0.3900 0.4700 0.2998 0.3296 8,659,818 +0.08(+31.79%)
Sep 02, 2020 0.4100 0.4100 0.2160 0.2501 6,910,201 -0.15(-38.25%)
Sep 01, 2020 0.3701 0.4800 0.3500 0.4050 6,196,015 +0.07(+21.80%)
Aug 31, 2020 0.1520 0.3614 0.1420 0.3325 5,625,627 +0.19(+131.71%)
Aug 28, 2020 0.1420 0.1548 0.1400 0.1435 276,500 +0.00(+1.06%)
Aug 27, 2020 0.1630 0.1630 0.1375 0.1420 460,402 -0.01(-5.33%)
Aug 26, 2020 0.1650 0.1670 0.1421 0.1500 387,455 -0.01(-6.25%)
Aug 25, 2020 0.1630 0.1670 0.1510 0.1600 720,884 +0.00(+0.00%)
Aug 24, 2020 0.1700 0.1800 0.1485 0.1600 280,685 +0.00(+2.56%)
Aug 21, 2020 0.1578 0.1720 0.1420 0.1560 438,100 +0.01(+8.71%)
Aug 20, 2020 0.1680 0.1750 0.1400 0.1435 565,873 -0.02(-14.53%)
Aug 19, 2020 0.1710 0.1748 0.1501 0.1679 263,454 +0.00(+1.14%)
Aug 18, 2020 0.1839 0.1839 0.1601 0.1660 457,617 +0.01(+3.75%)
Aug 17, 2020 0.1520 0.1900 0.1450 0.1600 940,522 +0.01(+5.26%)
Aug 14, 2020 0.1500 0.1599 0.1260 0.1520 1,135,200 +0.02(+16.92%)
Aug 13, 2020 0.1079 0.1498 0.1043 0.1300 1,275,086 +0.02(+20.48%)
Aug 12, 2020 0.1000 0.1079 0.0950 0.1079 380,802 +0.01(+7.90%)
Aug 11, 2020 0.0830 0.1090 0.0830 0.1000 593,540 +0.02(+20.48%)
Aug 10, 2020 0.0760 0.0860 0.0760 0.0830 78,900 +0.00(+3.75%)
Aug 07, 2020 0.0790 0.0849 0.0740 0.0800 279,100 +0.00(+4.58%)
Aug 06, 2020 0.0950 0.0950 0.0725 0.0765 101,826 -0.00(-4.14%)
Aug 05, 2020 0.0910 0.0950 0.0702 0.0798 79,715 -0.02(-16.00%)
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.