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 29, 2021 0.4800 0.4990 0.4501 0.4851 3,478,700 +0.03(+7.20%)
Jan 28, 2021 0.5201 0.5201 0.4160 0.4525 3,095,760 -0.05(-10.40%)
Jan 27, 2021 0.5090 0.5500 0.4400 0.5050 6,541,850 -0.01(-2.68%)
Jan 26, 2021 0.4250 0.5189 0.3875 0.5189 7,022,952 +0.12(+29.73%)
Jan 25, 2021 0.4370 0.4370 0.3600 0.4000 2,595,326 +0.03(+6.70%)
Jan 22, 2021 0.3899 0.3899 0.3650 0.3749 1,692,200 -0.01(-1.34%)
Jan 21, 2021 0.3911 0.4000 0.3700 0.3800 2,071,186 -0.02(-4.98%)
Jan 20, 2021 0.4050 0.4200 0.3700 0.3999 1,467,352 -0.00(-0.65%)
Jan 19, 2021 0.4450 0.4500 0.3921 0.4025 2,494,152 -0.03(-6.40%)
Jan 15, 2021 0.4400 0.4590 0.3910 0.4300 2,129,700 +0.02(+3.99%)
Jan 14, 2021 0.4499 0.4501 0.4100 0.4135 2,034,246 -0.02(-3.95%)
Jan 13, 2021 0.4000 0.4560 0.3825 0.4305 5,796,286 +0.04(+9.82%)
Jan 12, 2021 0.3999 0.4000 0.3750 0.3920 1,612,180 +0.01(+1.82%)
Jan 11, 2021 0.3651 0.3899 0.3651 0.3850 1,012,462 +0.02(+4.05%)
Jan 08, 2021 0.3787 0.3983 0.3600 0.3700 1,425,800 -0.00(-1.18%)
Jan 07, 2021 0.3810 0.3999 0.3600 0.3744 1,964,716 -0.02(-4.22%)
Jan 06, 2021 0.4000 0.4210 0.3800 0.3909 1,454,728 -0.01(-1.49%)
Jan 05, 2021 0.3850 0.4049 0.3750 0.3968 794,741 +0.01(+2.56%)
Jan 04, 2021 0.4100 0.4150 0.3713 0.3869 1,646,831 -0.01(-2.54%)
Dec 31, 2020 0.3970 0.3970 0.3970 1,751,471 +0.03(+7.30%)
Dec 30, 2020 0.3800 0.3830 0.3422 0.3700 1,751,471 -0.02(-3.95%)
Dec 29, 2020 0.4200 0.4500 0.3657 0.3852 2,634,542 -0.03(-8.29%)
Dec 28, 2020 0.4620 0.4890 0.4000 0.4200 2,383,702 -0.03(-6.75%)
Dec 24, 2020 0.4750 0.5400 0.4500 0.4504 2,664,100 +0.00(+0.09%)
Dec 23, 2020 0.5400 0.5400 0.4400 0.4500 1,467,327 -0.06(-11.24%)
Dec 22, 2020 0.5150 0.5300 0.4500 0.5070 1,630,855 -0.01(-2.50%)
Dec 21, 2020 0.5510 0.5900 0.4975 0.5200 1,266,149 -0.05(-8.21%)
Dec 18, 2020 0.6170 0.6380 0.5600 0.5665 551,400 -0.04(-7.13%)
Dec 17, 2020 0.6200 0.6300 0.5500 0.6100 1,012,265 -0.01(-0.81%)
Dec 16, 2020 0.6300 0.6600 0.6000 0.6150 713,981 -0.03(-4.65%)
Dec 15, 2020 0.5900 0.6500 0.5900 0.6450 666,758 +0.05(+8.13%)
Dec 14, 2020 0.6000 0.6500 0.5800 0.5965 745,417 +0.01(+1.71%)
Dec 11, 2020 0.6499 0.6499 0.5500 0.5865 583,500 -0.06(-9.42%)
Dec 10, 2020 0.5985 0.6800 0.5800 0.6475 1,511,907 +0.07(+12.61%)
Dec 09, 2020 0.5100 0.6000 0.5100 0.5750 1,454,925 +0.06(+12.75%)
Dec 08, 2020 0.4600 0.5500 0.4600 0.5100 1,160,846 -0.01(-1.16%)
Dec 07, 2020 0.4900 0.5600 0.4400 0.5160 2,075,524 +0.02(+3.20%)
Dec 04, 2020 0.5900 0.6080 0.5000 0.5000 3,077,700 -0.09(-15.25%)
Dec 03, 2020 0.6200 0.6750 0.5635 0.5900 1,279,857 -0.06(-9.23%)
Dec 02, 2020 0.7000 0.7050 0.5400 0.6500 2,425,485 -0.07(-9.72%)
Dec 01, 2020 0.8690 0.8690 0.7100 0.7200 1,874,987 -0.14(-16.08%)
Nov 30, 2020 0.8810 0.9400 0.6811 0.8580 4,582,264 +0.03(+3.37%)
Nov 27, 2020 0.7490 0.8800 0.7450 0.8300 3,944,500 +0.11(+15.28%)
Nov 25, 2020 0.6140 0.8400 0.4800 0.7200 6,378,600 +0.08(+12.50%)
Nov 24, 2020 0.7548 0.9699 0.6200 0.6400 21,076,024 -0.05(-7.25%)
Nov 23, 2020 0.3875 0.7000 0.3843 0.6900 16,039,091 +0.31(+84.00%)
Nov 20, 2020 0.3740 0.4300 0.3350 0.3750 7,716,900 +0.01(+2.32%)
Nov 19, 2020 0.2575 0.3900 0.2505 0.3665 6,595,048 +0.12(+46.60%)
Nov 18, 2020 0.2425 0.2700 0.2425 0.2500 1,185,349 -0.01(-1.96%)
Nov 17, 2020 0.2551 0.2680 0.2300 0.2550 1,784,549 +0.02(+7.32%)
Nov 16, 2020 0.2040 0.2420 0.2040 0.2376 998,985 +0.02(+8.25%)
Nov 13, 2020 0.2000 0.2200 0.1900 0.2195 762,200 +0.01(+4.52%)
Nov 12, 2020 0.2195 0.2195 0.2051 0.2100 124,674 -0.00(-1.32%)
Nov 11, 2020 0.2200 0.2200 0.2105 0.2128 97,538 -0.01(-3.27%)
Nov 10, 2020 0.2185 0.2270 0.2100 0.2200 292,946 -0.01(-2.22%)
Nov 09, 2020 0.2185 0.2333 0.2100 0.2250 320,208 +0.02(+7.14%)
Nov 06, 2020 0.2280 0.2280 0.2035 0.2100 196,000 -0.02(-6.67%)
Nov 05, 2020 0.2100 0.2250 0.2100 0.2250 128,396 +0.01(+6.89%)
Nov 04, 2020 0.2050 0.2285 0.1995 0.2105 213,991 +0.01(+2.68%)
Nov 03, 2020 0.1910 0.2100 0.1900 0.2050 262,515 +0.01(+6.22%)
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.