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 (%)
Jul 30, 2021 0.4175 0.4200 0.3980 0.4000 1,119,240 -0.01(-2.44%)
Jul 29, 2021 0.4080 0.4197 0.3900 0.4100 1,442,482 +0.00(+0.54%)
Jul 28, 2021 0.4150 0.4300 0.3850 0.4078 4,672,516 -0.00(-0.88%)
Jul 27, 2021 0.4250 0.4398 0.4101 0.4114 1,339,751 -0.01(-2.09%)
Jul 26, 2021 0.4373 0.4530 0.4108 0.4202 1,855,852 -0.02(-3.71%)
Jul 23, 2021 0.4100 0.4450 0.3920 0.4364 2,053,086 +0.03(+6.44%)
Jul 22, 2021 0.4425 0.4449 0.4100 0.4100 1,217,850 -0.03(-6.29%)
Jul 21, 2021 0.4546 0.4600 0.4320 0.4375 2,033,794 -0.00(-0.55%)
Jul 20, 2021 0.4515 0.5100 0.4299 0.4399 4,595,274 +0.02(+4.81%)
Jul 19, 2021 0.4339 0.4380 0.3500 0.4197 2,385,552 -0.01(-3.27%)
Jul 16, 2021 0.4511 0.4669 0.4200 0.4339 2,176,561 -0.03(-6.69%)
Jul 15, 2021 0.4822 0.4989 0.4511 0.4650 2,297,575 -0.02(-4.87%)
Jul 14, 2021 0.4913 0.5200 0.4801 0.4888 786,711 -0.00(-0.27%)
Jul 13, 2021 0.4801 0.5088 0.4650 0.4901 1,009,406 +0.02(+3.18%)
Jul 12, 2021 0.5080 0.5100 0.4600 0.4750 1,671,142 -0.02(-4.04%)
Jul 09, 2021 0.4920 0.5100 0.4900 0.4950 758,217 +0.00(+0.81%)
Jul 08, 2021 0.5400 0.5400 0.4600 0.4910 2,377,352 -0.04(-7.36%)
Jul 07, 2021 0.5500 0.5742 0.5200 0.5300 1,198,089 -0.01(-2.70%)
Jul 06, 2021 0.4900 0.5650 0.4900 0.5447 3,002,024 +0.06(+12.31%)
Jul 02, 2021 0.4900 0.5145 0.4750 0.4850 1,191,957 -0.01(-2.04%)
Jul 01, 2021 0.5210 0.5290 0.4720 0.4951 1,985,044 -0.02(-4.70%)
Jun 30, 2021 0.5444 0.5500 0.5113 0.5195 1,542,545 -0.02(-4.12%)
Jun 29, 2021 0.5557 0.5650 0.5400 0.5418 1,061,146 -0.01(-1.04%)
Jun 28, 2021 0.5500 0.5800 0.5400 0.5475 1,528,388 -0.03(-5.19%)
Jun 25, 2021 0.5690 0.6100 0.5590 0.5775 1,693,343 +0.02(+3.31%)
Jun 24, 2021 0.5525 0.5800 0.5500 0.5590 1,539,065 +0.01(+0.90%)
Jun 23, 2021 0.5640 0.5879 0.5259 0.5540 1,991,480 -0.03(-5.94%)
Jun 22, 2021 0.4948 0.6090 0.4889 0.5890 5,364,366 +0.11(+21.95%)
Jun 21, 2021 0.4700 0.4946 0.4251 0.4830 3,682,946 -0.00(-0.80%)
Jun 18, 2021 0.5346 0.5346 0.4775 0.4869 2,815,899 -0.03(-6.40%)
Jun 17, 2021 0.5350 0.5690 0.5150 0.5202 1,372,921 -0.02(-3.52%)
Jun 16, 2021 0.5750 0.5900 0.5150 0.5392 1,276,965 -0.02(-3.71%)
Jun 15, 2021 0.5975 0.5975 0.5100 0.5600 5,047,545 -0.03(-5.07%)
Jun 14, 2021 0.6251 0.6301 0.5720 0.5899 3,248,629 -0.07(-10.14%)
Jun 11, 2021 0.6139 0.6601 0.6091 0.6565 2,064,776 +0.05(+7.62%)
Jun 10, 2021 0.6325 0.6490 0.5800 0.6100 3,176,632 +0.04(+6.46%)
Jun 09, 2021 0.6739 0.7900 0.5300 0.5730 14,333,998 -0.07(-11.16%)
Jun 08, 2021 0.4580 6.310 0.4570 0.6450 16,252,566 +0.20(+45.60%)
Jun 07, 2021 0.4700 0.4700 0.4325 0.4430 932,971 +0.00(+0.68%)
Jun 04, 2021 0.4200 0.4500 0.4113 0.4400 899,822 +0.02(+4.81%)
Jun 03, 2021 0.4500 0.4500 0.4075 0.4198 1,840,482 -0.03(-6.71%)
Jun 02, 2021 0.4750 0.4750 0.4410 0.4500 1,706,283 -0.02(-3.74%)
Jun 01, 2021 0.4550 0.4850 0.4550 0.4675 1,514,781 +0.02(+3.89%)
May 28, 2021 0.4749 0.4800 0.4060 0.4500 3,287,773 -0.02(-5.06%)
May 27, 2021 0.4798 0.4890 0.4440 0.4740 4,640,981 +0.03(+6.76%)
May 26, 2021 0.3900 0.4500 0.3900 0.4440 4,061,651 +0.06(+14.88%)
May 25, 2021 0.3500 0.4279 0.3500 0.3865 4,309,579 +0.04(+10.74%)
May 24, 2021 0.3515 0.3750 0.3475 0.3490 523,618 -0.00(-0.71%)
May 21, 2021 0.3500 0.3600 0.3374 0.3515 688,767 +0.00(+0.72%)
May 20, 2021 0.3400 0.3500 0.3300 0.3490 444,783 -0.00(-0.29%)
May 19, 2021 0.3478 0.3500 0.3081 0.3500 754,645 +0.00(+0.57%)
May 18, 2021 0.3121 0.3485 0.3050 0.3480 1,979,172 +0.04(+12.99%)
May 17, 2021 0.2909 0.3300 0.2812 0.3080 1,565,463 +0.02(+7.06%)
May 14, 2021 0.2920 0.2920 0.2804 0.2877 777,839 +0.01(+2.60%)
May 13, 2021 0.2800 0.2970 0.2750 0.2804 1,135,921 -0.01(-2.44%)
May 12, 2021 0.2990 0.2990 0.2730 0.2874 913,045 -0.01(-2.58%)
May 11, 2021 0.3000 0.3000 0.2604 0.2950 1,361,337 +0.01(+4.54%)
May 10, 2021 0.3249 0.3249 0.2600 0.2822 2,192,751 -0.04(-11.54%)
May 07, 2021 0.3450 0.3450 0.3000 0.3190 1,730,599 -0.02(-7.21%)
May 06, 2021 0.3335 0.3445 0.3020 0.3438 1,363,415 +0.01(+4.21%)
May 05, 2021 0.3680 0.3680 0.3080 0.3299 2,409,690 -0.01(-1.52%)
May 04, 2021 0.2850 0.3450 0.2760 0.3350 5,005,974 +0.07(+25.23%)
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.