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 (%)
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.