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, 2021 0.4739 0.4739 0.4500 0.4625 248,833 -0.01(-2.41%)
Mar 30, 2021 0.4797 0.4800 0.4400 0.4739 315,004 +0.01(+1.13%)
Mar 29, 2021 0.4480 0.4799 0.4300 0.4686 564,778 +0.03(+6.50%)
Mar 26, 2021 0.4450 0.4450 0.4295 0.4400 272,600 +0.02(+3.53%)
Mar 25, 2021 0.4500 0.4800 0.4199 0.4250 823,194 -0.05(-11.44%)
Mar 24, 2021 0.4900 0.4981 0.4600 0.4799 640,917 -0.01(-2.42%)
Mar 23, 2021 0.4997 0.4997 0.4800 0.4918 470,271 -0.00(-0.89%)
Mar 22, 2021 0.5250 0.5370 0.4800 0.4962 522,108 -0.00(-0.76%)
Mar 19, 2021 0.5542 0.5542 0.4800 0.5000 692,800 -0.02(-3.98%)
Mar 18, 2021 0.5500 0.5899 0.5100 0.5207 606,334 -0.05(-8.63%)
Mar 17, 2021 0.5200 0.6000 0.5175 0.5699 2,833,577 +0.06(+11.77%)
Mar 16, 2021 0.4750 0.5459 0.4747 0.5099 1,455,565 +0.03(+7.35%)
Mar 15, 2021 0.4740 0.4750 0.4600 0.4750 654,946 +0.01(+1.06%)
Mar 12, 2021 0.4850 0.4850 0.4620 0.4700 373,500 -0.01(-2.02%)
Mar 11, 2021 0.4698 0.4989 0.4502 0.4797 550,618 +0.02(+4.28%)
Mar 10, 2021 0.4675 0.4837 0.4202 0.4600 536,925 -0.01(-2.13%)
Mar 09, 2021 0.4700 0.4800 0.4500 0.4700 662,656 +0.00(+0.56%)
Mar 08, 2021 0.4700 0.4800 0.4100 0.4674 558,307 -0.00(-0.55%)
Mar 05, 2021 0.4100 0.4800 0.3500 0.4700 2,107,900 +0.06(+14.55%)
Mar 04, 2021 0.5075 0.5075 0.4000 0.4103 2,282,155 -0.07(-15.17%)
Mar 03, 2021 0.5100 0.5400 0.4601 0.4837 1,094,961 -0.03(-6.08%)
Mar 02, 2021 0.4950 0.5587 0.4900 0.5150 1,742,968 +0.03(+5.10%)
Mar 01, 2021 0.5200 0.5500 0.4800 0.4900 1,229,693 -0.02(-3.92%)
Feb 26, 2021 0.5600 0.5600 0.4502 0.5100 1,708,300 -0.04(-6.42%)
Feb 25, 2021 0.6000 0.6200 0.5250 0.5450 1,333,002 -0.06(-9.99%)
Feb 24, 2021 0.4650 0.6500 0.4650 0.6055 2,267,183 +0.15(+31.63%)
Feb 23, 2021 0.5200 0.5500 0.3900 0.4600 2,899,324 -0.09(-16.36%)
Feb 22, 2021 0.6500 0.7200 0.5450 0.5500 2,393,074 -0.11(-16.68%)
Feb 19, 2021 0.7149 0.7498 0.6500 0.6601 1,759,700 -0.05(-7.29%)
Feb 18, 2021 0.8200 0.8800 0.7100 0.7120 3,516,756 -0.09(-11.61%)
Feb 17, 2021 0.7300 0.8600 0.6950 0.8055 6,381,058 +0.12(+17.59%)
Feb 16, 2021 0.6800 0.7095 0.6500 0.6850 2,250,027 +0.04(+6.61%)
Feb 12, 2021 0.6590 0.6600 0.6001 0.6425 1,825,000 +0.00(+0.39%)
Feb 11, 2021 0.6241 0.6800 0.6200 0.6400 2,304,742 +0.02(+2.96%)
Feb 10, 2021 0.6495 0.6900 0.5800 0.6216 3,080,856 -0.00(-0.54%)
Feb 09, 2021 0.5650 0.6450 0.5600 0.6250 3,490,701 +0.06(+9.67%)
Feb 08, 2021 0.5101 0.6000 0.5100 0.5699 4,554,957 +0.06(+11.75%)
Feb 05, 2021 0.4900 0.5150 0.4700 0.5100 4,329,900 +0.03(+6.25%)
Feb 04, 2021 0.4764 0.4900 0.4580 0.4800 1,527,703 +0.01(+2.13%)
Feb 03, 2021 0.4225 0.4764 0.4100 0.4700 2,167,452 +0.05(+10.61%)
Feb 02, 2021 0.4690 0.4850 0.4001 0.4249 1,895,440 -0.04(-8.29%)
Feb 01, 2021 0.5000 0.5300 0.4250 0.4633 1,937,182 -0.02(-4.49%)
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%)
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.