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

Envirotech Vehicles Inc (OP: ADOM )

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 (%)
Jan 31, 2020 0.1300 0.1379 0.1300 0.1355 33,200 -0.00(-2.52%)
Jan 30, 2020 0.1250 0.1400 0.1250 0.1390 52,096 +0.00(+0.07%)
Jan 29, 2020 0.1270 0.1475 0.1270 0.1389 78,238 +0.00(+2.89%)
Jan 28, 2020 0.1310 0.1399 0.1220 0.1350 149,575 -0.01(-6.70%)
Jan 27, 2020 0.1330 0.1499 0.1300 0.1447 41,994 +0.00(+1.54%)
Jan 24, 2020 0.1500 0.1500 0.1260 0.1425 174,300 -0.00(-3.19%)
Jan 23, 2020 0.1500 0.1550 0.1210 0.1472 421,825 -0.01(-5.03%)
Jan 22, 2020 0.1600 0.1600 0.1460 0.1550 23,272 +0.00(+1.31%)
Jan 21, 2020 0.1600 0.1600 0.1430 0.1530 49,417 -0.01(-4.38%)
Jan 17, 2020 0.1600 0.1640 0.1310 0.1600 102,300 +0.00(+0.00%)
Jan 16, 2020 0.1400 0.1680 0.1400 0.1600 91,153 +0.00(+1.39%)
Jan 15, 2020 0.1600 0.1730 0.1200 0.1578 324,390 +0.00(+0.19%)
Jan 14, 2020 0.1609 0.1700 0.1550 0.1575 73,473 -0.01(-4.55%)
Jan 13, 2020 0.1640 0.1650 0.1050 0.1650 340,562 +0.00(+2.29%)
Jan 10, 2020 0.1625 0.1638 0.1613 0.1613 60,800 -0.00(-1.65%)
Jan 09, 2020 0.1700 0.1700 0.1591 0.1640 68,444 -0.00(-2.90%)
Jan 08, 2020 0.1800 0.1800 0.1620 0.1689 68,753 -0.00(-0.65%)
Jan 07, 2020 0.1700 0.1719 0.1600 0.1700 153,185 +0.01(+3.03%)
Jan 06, 2020 0.1700 0.1786 0.1600 0.1650 144,933 -0.01(-6.25%)
Jan 03, 2020 0.1840 0.1840 0.1700 0.1760 89,100 -0.01(-4.81%)
Jan 02, 2020 0.1700 0.1849 0.1600 0.1849 179,749 +0.01(+5.72%)
Dec 31, 2019 0.1700 0.1790 0.1650 0.1749 94,500 -0.00(-0.06%)
Dec 30, 2019 0.1700 0.1900 0.1555 0.1750 416,377 -0.01(-2.78%)
Dec 27, 2019 0.1940 0.1950 0.1600 0.1800 185,600 -0.01(-4.71%)
Dec 26, 2019 0.1990 0.1990 0.1811 0.1889 205,974 -0.01(-3.13%)
Dec 24, 2019 0.2000 0.2049 0.1900 0.1950 93,700 -0.01(-2.50%)
Dec 23, 2019 0.1900 0.2048 0.1790 0.2000 320,720 +0.01(+3.15%)
Dec 20, 2019 0.2025 0.2025 0.1825 0.1939 400,100 -0.00(-0.56%)
Dec 19, 2019 0.2050 0.2050 0.1900 0.1950 217,639 +0.01(+2.69%)
Dec 18, 2019 0.1760 0.2000 0.1680 0.1899 295,023 +0.00(+2.65%)
Dec 17, 2019 0.1800 0.1850 0.1700 0.1850 39,904 +0.01(+5.71%)
Dec 16, 2019 0.1660 0.1925 0.1660 0.1750 213,698 +0.00(+2.94%)
Dec 13, 2019 0.1781 0.1900 0.1661 0.1700 126,900 -0.01(-5.56%)
Dec 12, 2019 0.1735 0.1900 0.1650 0.1800 130,391 +0.02(+11.11%)
Dec 11, 2019 0.1700 0.1758 0.1600 0.1620 93,426 -0.01(-3.28%)
Dec 10, 2019 0.1800 0.1800 0.1560 0.1675 163,940 -0.01(-6.94%)
Dec 09, 2019 0.1765 0.1960 0.1670 0.1800 46,473 +0.01(+4.65%)
Dec 06, 2019 0.1600 0.1760 0.1550 0.1720 108,000 +0.00(+1.18%)
Dec 05, 2019 0.1715 0.1820 0.1571 0.1700 142,515 +0.02(+9.68%)
Dec 04, 2019 0.1720 0.1790 0.1550 0.1550 112,299 -0.02(-13.07%)
Dec 03, 2019 0.1776 0.2100 0.1625 0.1783 255,089 -0.01(-6.16%)
Dec 02, 2019 0.1715 0.2200 0.1680 0.1900 972,222 +0.02(+13.10%)
Nov 29, 2019 0.1663 0.1700 0.1591 0.1680 34,900 +0.00(+1.20%)
Nov 27, 2019 0.1800 0.1800 0.1550 0.1660 113,500 -0.01(-7.78%)
Nov 26, 2019 0.1633 0.1886 0.1550 0.1800 217,571 +0.01(+5.88%)
Nov 25, 2019 0.1550 0.1750 0.1500 0.1700 842,530 +0.02(+9.68%)
Nov 22, 2019 0.1255 0.1700 0.1220 0.1550 797,100 +0.03(+23.51%)
Nov 21, 2019 0.1215 0.1347 0.1215 0.1255 94,154 +0.00(+3.63%)
Nov 20, 2019 0.1055 0.1240 0.1055 0.1211 46,676 -0.00(-3.04%)
Nov 19, 2019 0.1146 0.1400 0.1110 0.1249 292,209 +0.00(+4.08%)
Nov 18, 2019 0.1210 0.1400 0.1160 0.1200 404,084 -0.01(-4.00%)
Nov 15, 2019 0.1130 0.1325 0.1130 0.1250 375,400 +0.00(+2.88%)
Nov 14, 2019 0.1205 0.1275 0.1030 0.1215 532,411 +0.01(+5.65%)
Nov 13, 2019 0.1180 0.1300 0.1000 0.1150 532,997 -0.00(-4.17%)
Nov 12, 2019 0.1199 0.1280 0.1110 0.1200 59,448 +0.00(+0.08%)
Nov 11, 2019 0.1225 0.1349 0.0960 0.1199 443,272 -0.00(-2.52%)
Nov 08, 2019 0.1550 0.1700 0.1000 0.1230 867,400 -0.02(-15.17%)
Nov 07, 2019 0.1689 0.1793 0.1300 0.1450 388,926 -0.02(-10.49%)
Nov 06, 2019 0.1880 0.1995 0.1500 0.1620 1,013,034 -0.04(-19.00%)
Nov 05, 2019 0.2378 0.2378 0.1606 0.2000 1,549,942 -0.02(-8.26%)
Nov 04, 2019 0.1300 0.2200 0.1150 0.2180 4,394,282 +0.09(+74.40%)
Nov 01, 2019 0.0950 0.1350 0.0900 0.1250 1,540,200 +0.04(+38.89%)
Oct 31, 2019 0.0800 0.0955 0.0800 0.0900 232,112 +0.01(+9.09%)
Oct 30, 2019 0.0900 0.0950 0.0530 0.0825 196,112 -0.01(-8.33%)
Oct 29, 2019 0.0800 0.0950 0.0800 0.0900 20,796 -0.00(-4.05%)
Oct 28, 2019 0.0800 0.0938 0.0800 0.0938 249,609 +0.00(+4.22%)
Oct 25, 2019 0.0860 0.0900 0.0799 0.0900 35,000 +0.00(+5.88%)
Oct 24, 2019 0.0850 0.0910 0.0842 0.0850 66,155 +0.00(+1.92%)
Oct 23, 2019 0.0910 0.0910 0.0834 0.0834 137,390 -0.01(-7.33%)
Oct 22, 2019 0.0788 0.0910 0.0750 0.0900 462,040 +0.01(+20.00%)
Oct 21, 2019 0.0768 0.0827 0.0720 0.0750 148,166 -0.00(-2.34%)
Oct 18, 2019 0.0800 0.0815 0.0700 0.0768 97,100 -0.00(-4.00%)
Oct 17, 2019 0.0720 0.0820 0.0720 0.0800 14,909 -0.00(-2.44%)
Oct 16, 2019 0.0700 0.0832 0.0700 0.0820 80,681 +0.01(+17.14%)
Oct 15, 2019 0.0691 0.0835 0.0691 0.0700 11,613 +0.00(+0.00%)
Oct 14, 2019 0.0711 0.0800 0.0691 0.0700 60,967 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0810 0.0750 0.0750 32,500 -0.00(-4.46%)
Oct 10, 2019 0.0839 0.0839 0.0750 0.0785 6,184 -0.01(-6.44%)
Oct 09, 2019 0.0810 0.0839 0.0764 0.0839 29,531 +0.00(+0.72%)
Oct 08, 2019 0.0815 0.0880 0.0700 0.0833 201,383 +0.00(+0.97%)
Oct 07, 2019 0.0800 0.0840 0.0800 0.0825 8,659 +0.00(+3.13%)
Oct 04, 2019 0.0770 0.0840 0.0770 0.0800 19,400 -0.00(-2.20%)
Oct 03, 2019 0.0703 0.0849 0.0703 0.0818 75,065 -0.00(-4.88%)
Oct 02, 2019 0.0900 0.0900 0.0701 0.0860 258,207 -0.00(-4.44%)
Oct 01, 2019 0.0900 0.0900 0.0806 0.0900 62,490 +0.00(+0.90%)
Sep 30, 2019 0.0862 0.0950 0.0815 0.0892 60,190 +0.00(+3.48%)
Sep 27, 2019 0.0910 0.0949 0.0861 0.0862 25,400 -0.00(-5.27%)
Sep 26, 2019 0.0915 0.0980 0.0860 0.0910 87,216 -0.00(-1.83%)
Sep 25, 2019 0.0915 0.0948 0.0915 0.0927 66,789 +0.00(+1.31%)
Sep 24, 2019 0.0966 0.0980 0.0801 0.0915 79,925 +0.00(+0.33%)
Sep 23, 2019 0.0960 0.0980 0.0850 0.0912 313,870 +0.00(+3.64%)
Sep 20, 2019 0.1025 0.1025 0.0851 0.0880 65,400 -0.01(-8.33%)
Sep 19, 2019 0.0862 0.1029 0.0862 0.0960 161,996 +0.00(+2.89%)
Sep 18, 2019 0.0830 0.0979 0.0830 0.0933 133,093 -0.00(-1.27%)
Sep 17, 2019 0.1000 0.1000 0.0812 0.0945 26,405 -0.01(-5.50%)
Sep 16, 2019 0.0811 0.1095 0.0811 0.1000 1,253,706 +0.01(+12.11%)
Sep 13, 2019 0.0805 0.0900 0.0805 0.0892 119,700 -0.00(-0.89%)
Sep 12, 2019 0.0785 0.0900 0.0766 0.0900 326,965 +0.00(+5.51%)
Sep 11, 2019 0.0874 0.0890 0.0853 0.0853 248,827 -0.00(-2.85%)
Sep 10, 2019 0.0800 0.0890 0.0800 0.0878 144,828 +0.00(+2.93%)
Sep 09, 2019 0.0825 0.0910 0.0800 0.0853 394,026 -0.00(-1.84%)
Sep 06, 2019 0.0870 0.0899 0.0800 0.0869 275,900 -0.00(-0.11%)
Sep 05, 2019 0.0915 0.0960 0.0811 0.0870 151,380 -0.01(-5.95%)
Sep 04, 2019 0.0790 0.1030 0.0735 0.0925 558,964 +0.01(+12.67%)
Sep 03, 2019 0.1030 0.1030 0.0735 0.0821 314,726 +0.01(+8.03%)
Aug 30, 2019 0.0736 0.0780 0.0705 0.0760 727,900 +0.00(+4.54%)
Aug 29, 2019 0.0630 0.0727 0.0590 0.0727 907,633 +0.01(+21.17%)
Aug 28, 2019 0.0588 0.0642 0.0550 0.0600 592,249 -0.00(-4.00%)
Aug 27, 2019 0.0643 0.0795 0.0514 0.0625 1,534,207 -0.00(-5.30%)
Aug 26, 2019 0.0580 0.0770 0.0580 0.0660 736,850 +0.00(+1.54%)
Aug 23, 2019 0.0700 0.0797 0.0563 0.0650 1,041,500 -0.01(-7.14%)
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.