Singapore Markets closed

Lightning eMotors, Inc. (ZEVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0741-0.0460 (-38.34%)
At close: 01:44PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.12000.13000.07000.07400.0740396,700
11 Apr 20240.11500.15000.08000.12000.1200279,700
10 Apr 20240.04000.27900.03800.10000.1000967,100
09 Apr 20240.04200.04600.03800.04200.0420124,600
08 Apr 20240.04300.04500.03400.04400.044090,900
05 Apr 20240.06000.06000.03400.04300.043019,100
04 Apr 20240.03500.04300.03300.04300.0430132,300
03 Apr 20240.04000.04400.03300.03300.033047,800
02 Apr 20240.06000.06000.03900.04000.040066,100
01 Apr 20240.03300.05000.03300.05000.050056,800
28 Mar 20240.03600.04500.03300.04500.045066,500
27 Mar 20240.03300.05000.03300.03600.036044,900
26 Mar 20240.05500.05500.03100.04500.045070,300
25 Mar 20240.05000.06400.03300.05500.0550349,900
22 Mar 20240.06000.06000.05000.06000.060049,000
21 Mar 20240.03600.06000.03600.06000.060057,600
20 Mar 20240.03900.06300.03500.04700.0470107,600
19 Mar 20240.04700.04700.03400.04700.047052,600
18 Mar 20240.04500.04700.03900.04300.0430101,100
15 Mar 20240.04600.04600.03800.03900.039051,600
14 Mar 20240.04600.04800.03100.04200.0420156,000
13 Mar 20240.04600.05000.04600.04700.04707,800
12 Mar 20240.05000.05200.04600.04700.047048,200
11 Mar 20240.05700.05700.05000.05700.057030,600
08 Mar 20240.04500.05700.04500.05500.055053,200
07 Mar 20240.05400.06000.04500.05700.057015,800
06 Mar 20240.05300.06800.05300.05400.054072,200
05 Mar 20240.05300.07000.05300.05300.053035,500
04 Mar 20240.05300.08000.05300.06000.0600130,300
01 Mar 20240.06000.06500.05800.06500.065049,300
29 Feb 20240.06200.06900.05100.06500.0650141,600
28 Feb 20240.05500.09000.05500.06000.060060,300
27 Feb 20240.05000.08500.05000.07500.075090,500
26 Feb 20240.06600.07000.04600.07000.070096,200
23 Feb 20240.04200.06600.04200.06600.0660106,500
22 Feb 20240.07500.07500.04200.07000.070079,500
21 Feb 20240.07000.10000.06000.06800.068098,100
20 Feb 20240.06500.07000.05200.07000.070051,100
16 Feb 20240.05100.06700.05100.06700.067084,900
15 Feb 20240.05100.08700.04000.05200.052063,700
14 Feb 20240.05000.07000.03800.06200.0620141,300
13 Feb 20240.05000.05700.03800.05000.0500170,000
12 Feb 20240.05100.06000.04700.05200.052047,200
09 Feb 20240.04700.07000.04700.05100.051052,100
08 Feb 20240.07000.07000.04700.04800.048033,500
07 Feb 20240.05600.07000.05600.07000.070098,100
06 Feb 20240.04800.07900.04800.06400.064057,900
05 Feb 20240.05100.05900.04300.05900.059090,800
02 Feb 20240.05900.05900.04800.05800.058055,200
01 Feb 20240.05400.05900.04800.05000.0500121,500
31 Jan 20240.04300.05500.04300.05200.0520283,800
30 Jan 20240.04700.04700.03500.04100.041069,600
29 Jan 20240.05500.05500.03100.03700.0370125,500
26 Jan 20240.20500.22000.03700.05800.05801,446,200
25 Jan 20240.23500.24500.22500.24200.242017,500
24 Jan 20240.23500.24500.23500.23800.238011,700
23 Jan 20240.22700.24500.22700.24000.240058,300
22 Jan 20240.21000.22700.21000.22100.221014,900
19 Jan 20240.21000.23000.21000.21000.210012,800
18 Jan 20240.23000.25000.21000.22000.220058,300
17 Jan 20240.25800.25800.23000.25300.253012,300
16 Jan 20240.22500.26800.22500.24900.24907,700
12 Jan 20240.22100.24500.22100.22200.222012,000
11 Jan 20240.22100.26800.22100.24000.240022,000
10 Jan 20240.21500.27900.21500.25000.250027,100
09 Jan 20240.23000.28000.22100.22500.225033,300
08 Jan 20240.28000.28000.22100.22100.221011,900
05 Jan 20240.26000.26000.22000.26000.260030,400
04 Jan 20240.28000.28000.25000.28000.280031,200
03 Jan 20240.29500.29500.21500.28000.28007,100
02 Jan 20240.21000.30000.20300.20300.203055,500
29 Dec 20230.20000.37500.20000.26000.2600112,000
28 Dec 20230.17000.22700.17000.20100.201023,300
27 Dec 20230.15000.22700.15000.20000.200071,500
26 Dec 20230.16100.19000.12000.15000.1500132,400
22 Dec 20230.18000.20000.15000.16100.161067,300
21 Dec 20230.22000.24000.18000.20000.2000131,700
20 Dec 20230.22000.25100.12000.20000.2000718,400
19 Dec 20230.22000.25500.22000.25000.2500183,900
18 Dec 20230.25000.27200.20000.22300.2230533,400
15 Dec 20230.33500.35000.20100.24700.2470364,500
14 Dec 20230.35000.45000.31700.33000.3300139,500
13 Dec 20230.42500.45000.40000.42500.425028,000
12 Dec 20230.42000.45000.42000.42000.42008,500
11 Dec 20230.42200.44400.42000.43800.438022,500
08 Dec 20230.42000.47700.42000.43100.431019,800
07 Dec 20230.42000.45000.42000.44400.444021,600
06 Dec 20230.50800.50800.42500.45000.450010,300
05 Dec 20230.54700.54700.36100.43000.430018,600
04 Dec 20230.39000.42500.36000.39200.392051,300
01 Dec 20230.40000.45000.38000.40000.400014,600
30 Nov 20230.54000.54000.36000.40000.4000283,100
29 Nov 20230.60600.63000.44000.47500.475033,100
28 Nov 20230.66200.66200.55100.59000.590030,600
27 Nov 20230.71000.77700.63300.68000.680018,800
24 Nov 20230.73000.77700.69000.69000.690016,900
22 Nov 20230.60000.70300.60000.67100.671026,400
21 Nov 20230.85000.85000.51100.64900.649091,800
20 Nov 20231.45001.50001.00001.02001.020052,800
17 Nov 20231.26001.50001.26001.47001.470051,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...