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 (%)
Mar 31, 2020 0.0915 0.0949 0.0850 0.0925 126,235 +0.01(+17.09%)
Mar 30, 2020 0.0755 0.0980 0.0755 0.0790 73,787 -0.01(-8.14%)
Mar 27, 2020 0.0872 0.0900 0.0792 0.0860 71,600 -0.00(-3.37%)
Mar 26, 2020 0.0825 0.0980 0.0750 0.0890 95,292 +0.00(+4.71%)
Mar 25, 2020 0.0850 0.0930 0.0790 0.0850 61,943 -0.00(-2.19%)
Mar 24, 2020 0.0828 0.0870 0.0800 0.0869 91,695 +0.01(+19.04%)
Mar 23, 2020 0.0833 0.0890 0.0720 0.0730 77,353 -0.02(-17.89%)
Mar 20, 2020 0.0830 0.0980 0.0711 0.0889 130,200 +0.01(+8.02%)
Mar 19, 2020 0.0800 0.1000 0.0710 0.0823 108,197 -0.01(-13.37%)
Mar 18, 2020 0.0980 0.1299 0.0710 0.0950 176,522 -0.00(-3.94%)
Mar 17, 2020 0.1000 0.1050 0.0700 0.0989 86,042 +0.00(+4.11%)
Mar 16, 2020 0.0805 0.0950 0.0800 0.0950 38,922 +0.01(+10.47%)
Mar 13, 2020 0.0790 0.1000 0.0790 0.0860 263,500 +0.01(+8.18%)
Mar 12, 2020 0.0765 0.0980 0.0550 0.0795 347,304 -0.02(-20.50%)
Mar 11, 2020 0.1160 0.1235 0.0880 0.1000 226,808 -0.02(-13.79%)
Mar 10, 2020 0.1210 0.1250 0.1085 0.1160 177,050 -0.00(-4.13%)
Mar 09, 2020 0.1275 0.1300 0.1210 0.1210 129,446 -0.01(-6.92%)
Mar 06, 2020 0.1380 0.1380 0.1250 0.1300 66,400 -0.01(-3.70%)
Mar 05, 2020 0.1250 0.1500 0.1250 0.1350 15,109 +0.00(+3.05%)
Mar 04, 2020 0.1250 0.1524 0.1250 0.1310 34,041 -0.00(-2.96%)
Mar 03, 2020 0.1250 0.1400 0.1250 0.1350 159,885 +0.00(+3.77%)
Mar 02, 2020 0.1350 0.1350 0.1300 0.1301 66,900 -0.00(-3.63%)
Feb 28, 2020 0.1400 0.1400 0.1250 0.1350 167,300 +0.00(+0.00%)
Feb 27, 2020 0.1411 0.1476 0.1219 0.1350 136,594 -0.01(-8.78%)
Feb 26, 2020 0.1411 0.1489 0.1411 0.1480 54,771 +0.00(+1.58%)
Feb 25, 2020 0.1410 0.1679 0.1410 0.1457 105,557 -0.02(-12.23%)
Feb 24, 2020 0.1415 0.1698 0.1410 0.1660 79,449 +0.00(+1.22%)
Feb 21, 2020 0.1489 0.1640 0.1411 0.1640 31,300 +0.00(+2.50%)
Feb 20, 2020 0.1476 0.1660 0.1476 0.1600 51,842 +0.00(+0.00%)
Feb 19, 2020 0.1640 0.1660 0.1475 0.1600 60,353 +0.01(+8.47%)
Feb 18, 2020 0.1600 0.1600 0.1475 0.1475 88,165 -0.01(-7.81%)
Feb 14, 2020 0.1620 0.1800 0.1460 0.1600 75,400 +0.00(+0.00%)
Feb 13, 2020 0.1890 0.1890 0.1410 0.1600 29,699 +0.01(+3.23%)
Feb 12, 2020 0.1600 0.1700 0.1391 0.1550 109,581 -0.01(-4.62%)
Feb 11, 2020 0.1545 0.1780 0.1545 0.1625 370,781 +0.00(+1.63%)
Feb 10, 2020 0.1439 0.1599 0.1377 0.1599 150,648 +0.02(+15.04%)
Feb 07, 2020 0.1260 0.1390 0.1260 0.1390 48,100 +0.00(+2.96%)
Feb 06, 2020 0.1240 0.1490 0.1240 0.1350 40,218 -0.00(-1.32%)
Feb 05, 2020 0.1245 0.1548 0.1220 0.1368 104,615 -0.00(-0.87%)
Feb 04, 2020 0.1250 0.1380 0.1220 0.1380 159,048 +0.01(+4.55%)
Feb 03, 2020 0.1390 0.1400 0.1211 0.1320 184,618 -0.00(-2.58%)
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%)
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.