ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,995.54
0.38%
US Tech 100
20,560.40
0.09%
Dow Jones
43,988.99
0.59%
Brent Oil
73.885
-2.09%
Bitcoin
76,654.21
0.99%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Worksport Ltd (WKSP)

  7. Worksport Ltd (WKSP) Historical

WKSP Worksport Ltd

0.7639
0.0299 (4.07%)
After Hours
Last Updated: 16:30:00
Delayed by 15 minutes

WKSP Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 07 2024 0.734 0.0523 7.67% 0.66 0.779 0.66 408,628
Nov 06 2024 0.6817 -0.0084 -1.22% 0.6529 0.70 0.6511 234,443
Nov 05 2024 0.6901 0.0027 0.39% 0.6851 0.714799 0.6556 132,762
Nov 04 2024 0.6874 -0.0117 -1.67% 0.70 0.7109 0.6702 109,452
Nov 01 2024 0.6991 -0.0389 -5.27% 0.73 0.742 0.642 239,941
Oct 31 2024 0.738 0.003 0.41% 0.7462 0.7826 0.70 390,878
Oct 30 2024 0.735 -0.0478 -6.11% 0.77 0.7795 0.72 218,671
Oct 29 2024 0.7828 -0.0103 -1.30% 0.80 0.8189 0.7414 549,364
Oct 28 2024 0.7931 0.0591 8.05% 0.75 0.7931 0.725 215,255
Oct 25 2024 0.734 -0.0397 -5.13% 0.78 0.79 0.711 213,412
Oct 24 2024 0.7737 0.0643 9.06% 0.721 0.809699 0.721 287,131
Oct 23 2024 0.7094 -0.0403 -5.38% 0.745 0.745 0.6601 511,870
Oct 22 2024 0.7497 -0.0603 -7.44% 0.839 0.859 0.70 522,161
Oct 21 2024 0.81 0.10 14.08% 0.70 0.85 0.661091 700,318
Oct 18 2024 0.71 0.1601 29.11% 0.537 0.7299 0.5311 619,358
Oct 17 2024 0.5499 -0.0091 -1.63% 0.56 0.57 0.5207 316,733
Oct 16 2024 0.559 0.033 6.27% 0.53 0.57 0.53 140,758
Oct 15 2024 0.526 0.0079 1.52% 0.5257 0.543161 0.5181 78,805
Oct 14 2024 0.5181 -0.037 -6.67% 0.54 0.55 0.5151 198,937
Oct 11 2024 0.5551 -0.0087 -1.54% 0.56 0.59 0.55 239,311
Oct 10 2024 0.5638 -0.0052 -0.91% 0.59 0.599 0.55 211,523
Oct 09 2024 0.569 0.074 14.95% 0.5275 0.60 0.5105 1,401,443
Oct 08 2024 0.495 -0.02 -3.88% 0.5563 0.558 0.4817 242,428
Oct 07 2024 0.515 0.005 0.98% 0.55 0.5521 0.50 394,157
Oct 04 2024 0.51 0.0202 4.12% 0.509 0.61 0.46 1,269,067
Oct 03 2024 0.4898 0.0731 17.54% 0.44 0.499999 0.42 1,080,170
Oct 02 2024 0.4167 0.0135 3.35% 0.4032 0.4198 0.3874 437,009
Oct 01 2024 0.4032 -0.0238 -5.57% 0.422 0.422 0.4002 161,186
Sep 30 2024 0.427 0.0071 1.69% 0.424 0.45 0.405 346,972
Sep 27 2024 0.4199 0.0038 0.91% 0.4263 0.4298 0.412 85,615
Sep 26 2024 0.4161 -0.0086 -2.02% 0.4299 0.4333 0.413 109,320
Sep 25 2024 0.4247 -0.0031 -0.72% 0.4381 0.45 0.42 169,601
Sep 24 2024 0.4278 -0.0015 -0.35% 0.4393 0.4585 0.4278 166,940
Sep 23 2024 0.4293 -0.0207 -4.60% 0.4786 0.4798 0.4293 156,267
Sep 20 2024 0.45 -0.0108 -2.34% 0.4655 0.4787 0.4436 317,554
Sep 19 2024 0.4608 0.0408 9.71% 0.465 0.51 0.438 1,018,965
Sep 18 2024 0.42 -0.0266 -5.96% 0.45 0.4598 0.42 118,038
Sep 17 2024 0.4466 -0.0052 -1.15% 0.45 0.4576 0.44 223,262
Sep 16 2024 0.4518 -0.0096 -2.08% 0.46 0.4698 0.4055 366,087
Sep 13 2024 0.4614 -0.0166 -3.47% 0.50 0.50 0.4333 459,635
Sep 12 2024 0.478 -0.0146 -2.96% 0.51 0.525 0.437 773,912
Sep 11 2024 0.4926 -0.017 -3.34% 0.529 0.58 0.4625 1,088,046
Sep 10 2024 0.5096 0.0177 3.60% 0.50 0.5259 0.4811 178,932
Sep 09 2024 0.4919 -0.0461 -8.57% 0.539 0.539 0.39 1,088,287
Sep 06 2024 0.538 -0.0203 -3.64% 0.57 0.5801 0.52 228,034
Sep 05 2024 0.5583 0.0009 0.16% 0.5798 0.5818 0.5409 84,344
Sep 04 2024 0.5574 -0.0321 -5.45% 0.59 0.623 0.552 210,505
Sep 03 2024 0.5895 -0.0096 -1.60% 0.6089 0.628 0.581 166,829
Aug 30 2024 0.5991 0.0077 1.30% 0.571 0.6199 0.571 129,687
Aug 29 2024 0.5914 0.0201 3.52% 0.5713 0.627 0.56 263,044
Aug 28 2024 0.5713 -0.0194 -3.28% 0.60 0.615 0.565 131,472
Aug 27 2024 0.5907 -0.0291 -4.70% 0.6198 0.6467 0.5759 252,456
Aug 26 2024 0.6198 -0.0324 -4.97% 0.65 0.659799 0.61 215,174
Aug 23 2024 0.6522 -0.0006 -0.09% 0.65 0.67 0.65 100,564
Aug 22 2024 0.6528 -0.0093 -1.40% 0.6505 0.6699 0.631 294,981
Aug 21 2024 0.6621 -0.0012 -0.18% 0.675 0.675 0.64 175,439
Aug 20 2024 0.6633 -0.0067 -1.00% 0.684 0.685 0.6515 69,727
Aug 19 2024 0.67 -0.029 -4.15% 0.71 0.71 0.6516 91,479
Aug 16 2024 0.699 0.0305 4.56% 0.6744 0.6997 0.668 186,569
Aug 15 2024 0.6685 0.0049 0.74% 0.667 0.69 0.64 195,915
Aug 14 2024 0.6636 -0.0117 -1.73% 0.72 0.7299 0.6258 721,089
Aug 13 2024 0.6753 0.0552 8.90% 0.687 0.7172 0.67 309,590
Aug 12 2024 0.6201 -0.0848 -12.03% 0.73 0.73 0.62 306,023

Your Recent History

NASDAQ
WKSP
Worksport
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved