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 (%)
Nov 16, 2021 0.2800 0 +0.01(+3.13%)
Nov 15, 2021 0.3000 0.3050 0.2400 0.2715 897,033 -0.02(-6.83%)
Nov 12, 2021 0.3100 0.3200 0.2911 0.2914 769,161 -0.02(-7.49%)
Nov 11, 2021 0.3110 0.3210 0.2950 0.3150 865,889 -0.01(-1.56%)
Nov 10, 2021 0.2900 0.3200 1,155,153 +0.03(+10.34%)
Nov 09, 2021 0.3025 0.3200 0.2750 0.2900 924,954 +0.00(+0.14%)
Nov 08, 2021 0.2720 0.2949 0.2720 0.2896 738,047 +0.01(+5.31%)
Nov 05, 2021 0.2700 0.2799 0.2698 0.2750 219,407 +0.01(+1.85%)
Nov 04, 2021 0.2650 0.2742 0.2601 0.2700 441,904 +0.01(+1.89%)
Nov 03, 2021 0.2550 0.2650 0.2522 0.2650 280,007 +0.01(+1.92%)
Nov 02, 2021 0.2500 0.2612 0.2422 0.2600 530,990 +0.01(+3.38%)
Nov 01, 2021 0.2395 0.2590 0.2385 0.2515 715,981 +0.01(+5.45%)
Oct 29, 2021 0.2350 0.2398 0.2340 0.2385 99,823 +0.00(+1.49%)
Oct 28, 2021 0.2353 0.2398 0.2303 0.2350 208,691 -0.00(-0.13%)
Oct 27, 2021 0.2399 0.2400 0.2350 0.2353 301,198 -0.00(-0.93%)
Oct 26, 2021 0.2300 0.2375 502,419 +0.01(+5.60%)
Oct 25, 2021 0.2400 0.2449 0.2222 0.2249 898,715 -0.02(-8.17%)
Oct 22, 2021 0.2450 0.2499 0.2311 0.2449 521,369 -0.01(-2.00%)
Oct 21, 2021 0.2428 0.2525 0.2311 0.2499 315,778 +0.01(+3.91%)
Oct 20, 2021 0.2479 0.2555 0.2402 0.2405 193,290 -0.01(-2.99%)
Oct 19, 2021 0.2451 0.2499 0.2300 0.2479 277,089 +0.00(+0.94%)
Oct 18, 2021 0.2552 0.2624 0.2411 0.2456 261,067 -0.00(-0.97%)
Oct 15, 2021 0.2500 0.2500 0.2376 0.2480 209,678 -0.01(-2.75%)
Oct 14, 2021 0.2350 0.2599 0.2350 0.2550 291,410 +0.02(+8.51%)
Oct 13, 2021 0.2461 0.2550 0.2350 0.2350 455,514 -0.02(-8.20%)
Oct 12, 2021 0.2560 0.2799 0.2461 0.2560 327,299 -0.00(-1.31%)
Oct 11, 2021 0.2531 0.2594 0.2450 0.2594 71,878 +0.01(+2.49%)
Oct 08, 2021 0.2533 0.2595 0.2500 0.2531 130,342 -0.00(-0.24%)
Oct 07, 2021 0.2595 0.2595 0.2511 0.2537 120,509 +0.00(+0.48%)
Oct 06, 2021 0.2421 0.2595 0.2421 0.2525 225,832 +0.01(+4.25%)
Oct 05, 2021 0.2610 0.2747 0.2400 0.2422 714,289 -0.02(-7.20%)
Oct 04, 2021 0.2720 0.2785 0.2610 0.2610 158,097 -0.01(-4.08%)
Oct 01, 2021 0.2700 0.2750 0.2700 0.2721 138,456 -0.00(-0.26%)
Sep 30, 2021 0.2750 0.2835 0.2700 0.2728 152,667 -0.00(-0.37%)
Sep 29, 2021 0.2783 0.2800 0.2700 0.2738 176,559 -0.00(-0.51%)
Sep 28, 2021 0.2775 0.2898 0.2706 0.2752 400,433 +0.00(+0.95%)
Sep 27, 2021 0.2800 0.2850 0.2700 0.2726 237,280 -0.01(-2.89%)
Sep 24, 2021 0.2801 0.2899 0.2755 0.2807 171,648 +0.00(+1.08%)
Sep 23, 2021 0.2989 0.2989 0.2777 0.2777 190,413 -0.01(-4.27%)
Sep 22, 2021 0.2826 0.3089 0.2750 0.2901 248,783 +0.01(+3.46%)
Sep 21, 2021 0.2899 0.2899 0.2801 0.2804 116,431 -0.01(-1.79%)
Sep 20, 2021 0.2900 0.2940 0.2810 0.2855 279,591 -0.01(-2.26%)
Sep 17, 2021 0.2806 0.2945 0.2806 0.2921 137,481 -0.00(-0.44%)
Sep 16, 2021 0.2896 0.3095 0.2651 0.2934 462,418 +0.01(+2.91%)
Sep 15, 2021 0.2802 0.2897 0.2795 0.2851 109,398 +0.01(+1.82%)
Sep 14, 2021 0.2939 0.2979 0.2800 0.2800 108,524 -0.01(-2.00%)
Sep 13, 2021 0.2795 0.3000 0.2795 0.2857 171,038 -0.00(-1.48%)
Sep 10, 2021 0.3097 0.3099 0.2750 0.2900 243,114 -0.02(-6.03%)
Sep 09, 2021 0.3100 0.3250 0.3001 0.3086 713,911 -0.00(-1.37%)
Sep 08, 2021 0.2955 0.3150 0.2910 0.3129 934,636 +0.02(+5.71%)
Sep 07, 2021 0.2875 0.2997 0.2803 0.2960 499,152 +0.01(+1.89%)
Sep 03, 2021 0.2651 0.2975 0.2650 0.2905 1,237,805 +0.03(+9.58%)
Sep 02, 2021 0.2673 0.2747 0.2613 0.2651 357,420 +0.00(+0.57%)
Sep 01, 2021 0.2628 0.2700 0.2625 0.2636 151,326 -0.00(-1.46%)
Aug 31, 2021 0.2699 0.2750 0.2626 0.2675 560,766 +0.00(+0.94%)
Aug 30, 2021 0.2637 0.2699 0.2610 0.2650 245,046 -0.00(-0.82%)
Aug 27, 2021 0.2656 0.2701 0.2656 0.2672 236,899 +0.00(+0.60%)
Aug 26, 2021 0.2700 0.2948 0.2611 0.2656 687,237 -0.01(-1.99%)
Aug 25, 2021 0.2700 0.2801 0.2700 0.2710 554,346 -0.01(-2.52%)
Aug 24, 2021 0.3045 0.3045 0.2705 0.2780 579,212 -0.02(-7.33%)
Aug 23, 2021 0.2840 0.3001 0.2702 0.3000 1,052,951 +0.02(+6.57%)
Aug 20, 2021 0.2551 0.2815 0.2505 0.2815 603,525 +0.02(+8.27%)
Aug 19, 2021 0.2699 0.2699 0.2510 0.2600 427,497 -0.01(-2.26%)
Aug 18, 2021 0.2750 0.2750 0.2555 0.2660 358,751 -0.01(-2.56%)
Aug 17, 2021 0.2850 0.2850 0.2700 0.2730 305,223 -0.01(-4.21%)
Aug 16, 2021 0.2745 0.2915 0.2730 0.2850 417,505 +0.01(+4.43%)
Aug 13, 2021 0.2800 0.2800 0.2591 0.2729 546,001 -0.01(-2.47%)
Aug 12, 2021 0.2850 0.2894 0.2700 0.2798 284,527 -0.01(-2.24%)
Aug 11, 2021 0.2890 0.3199 0.2750 0.2862 619,081 +0.01(+2.25%)
Aug 10, 2021 0.2840 0.2840 0.2510 0.2799 727,946 +0.00(+0.68%)
Aug 09, 2021 0.2821 0.2950 0.2776 0.2780 262,445 -0.00(-1.52%)
Aug 06, 2021 0.2780 0.2840 0.2770 0.2823 161,219 +0.01(+2.06%)
Aug 05, 2021 0.2899 0.2899 0.2753 0.2766 273,962 +0.00(+0.47%)
Aug 04, 2021 0.2750 0.2990 0.2711 0.2753 597,733 +0.00(+0.11%)
Aug 03, 2021 0.3100 0.3149 0.2511 0.2750 1,684,278 -0.04(-11.35%)
Aug 02, 2021 0.3300 0.3345 0.3011 0.3102 716,614 -0.02(-7.38%)
Jul 30, 2021 0.3203 0.3399 0.3203 0.3349 147,934 +0.00(+1.52%)
Jul 29, 2021 0.3300 0.3490 0.3203 0.3299 156,375 -0.01(-1.52%)
Jul 28, 2021 0.3221 0.3450 0.3221 0.3350 559,414 +0.01(+4.00%)
Jul 27, 2021 0.3300 0.3349 0.3200 0.3221 293,926 -0.00(-1.20%)
Jul 26, 2021 0.3500 0.3500 0.3210 0.3260 489,057 -0.01(-4.12%)
Jul 23, 2021 0.3475 0.3580 0.3331 0.3400 244,373 +0.01(+1.49%)
Jul 22, 2021 0.3550 0.3550 0.3217 0.3350 423,970 -0.01(-1.47%)
Jul 21, 2021 0.3471 0.3600 0.3400 0.3400 490,956 +0.00(+1.13%)
Jul 20, 2021 0.3315 0.3470 0.3211 0.3362 497,204 +0.01(+1.88%)
Jul 19, 2021 0.3340 0.3399 0.3100 0.3300 658,556 -0.00(-1.17%)
Jul 16, 2021 0.3560 0.3670 0.3210 0.3339 657,409 -0.02(-6.21%)
Jul 15, 2021 0.3313 0.3800 0.3278 0.3560 1,134,147 +0.03(+7.88%)
Jul 14, 2021 0.3201 0.3650 0.3200 0.3300 1,535,619 -0.03(-8.33%)
Jul 13, 2021 0.3950 0.4020 0.3210 0.3600 2,701,838 -0.04(-8.86%)
Jul 12, 2021 0.3890 0.4200 0.3820 0.3950 3,001,925 +0.01(+2.89%)
Jul 09, 2021 0.3690 0.3889 0.3500 0.3839 1,261,766 +0.02(+6.34%)
Jul 08, 2021 0.3565 0.3680 0.3400 0.3610 1,320,729 +0.00(+0.84%)
Jul 07, 2021 0.3240 0.3580 0.3210 0.3580 1,403,665 +0.03(+10.49%)
Jul 06, 2021 0.3255 0.3300 0.3150 0.3240 572,651 -0.00(-0.43%)
Jul 02, 2021 0.3200 0.3280 0.3051 0.3254 1,638,849 +0.00(+0.56%)
Jul 01, 2021 0.3090 0.3240 0.2960 0.3236 1,388,512 +0.03(+9.58%)
Jun 30, 2021 0.2899 0.3059 0.2850 0.2953 977,060 +0.01(+3.58%)
Jun 29, 2021 0.2778 0.2889 0.2750 0.2851 533,481 +0.01(+3.45%)
Jun 28, 2021 0.2750 0.2850 0.2655 0.2756 637,664 +0.00(+1.14%)
Jun 25, 2021 0.2750 0.2792 0.2510 0.2725 508,514 -0.01(-2.40%)
Jun 24, 2021 0.2850 0.2850 0.2630 0.2792 355,350 -0.00(-0.92%)
Jun 23, 2021 0.2700 0.2825 0.2600 0.2818 427,153 +0.02(+8.38%)
Jun 22, 2021 0.2625 0.2728 0.2600 0.2600 702,274 -0.00(-0.80%)
Jun 21, 2021 0.2770 0.2770 0.2511 0.2621 737,702 -0.01(-4.69%)
Jun 18, 2021 0.2800 0.2800 0.2520 0.2750 1,162,511 +0.00(+0.04%)
Jun 17, 2021 0.2690 0.2750 0.2550 0.2749 1,030,663 +0.01(+5.77%)
Jun 16, 2021 0.2770 0.2770 0.2550 0.2599 509,132 -0.01(-3.88%)
Jun 15, 2021 0.2548 0.2748 0.2350 0.2704 854,510 +0.03(+10.37%)
Jun 14, 2021 0.2690 0.2690 0.2450 0.2450 550,285 -0.01(-2.00%)
Jun 11, 2021 0.2600 0.2600 0.2400 0.2500 223,620 -0.01(-2.72%)
Jun 10, 2021 0.2595 0.2599 0.2300 0.2570 359,462 +0.01(+4.90%)
Jun 09, 2021 0.2485 0.2599 0.2400 0.2450 680,593 +0.00(+0.00%)
Jun 08, 2021 0.2120 0.2485 0.2120 0.2450 1,268,462 +0.03(+14.75%)
Jun 07, 2021 0.2174 0.2299 0.2120 0.2135 687,075 -0.01(-2.95%)
Jun 04, 2021 0.2360 0.2360 0.2120 0.2200 1,360,961 -0.01(-5.34%)
Jun 03, 2021 0.2520 0.2520 0.2300 0.2324 500,128 -0.01(-5.14%)
Jun 02, 2021 0.2500 0.2550 0.2350 0.2450 1,266,677 -0.01(-2.78%)
Jun 01, 2021 0.2800 0.2890 0.2501 0.2520 957,085 -0.03(-9.45%)
May 28, 2021 0.2570 0.2805 0.2500 0.2783 764,263 +0.03(+10.52%)
May 27, 2021 0.2450 0.2600 0.2351 0.2518 427,421 +0.01(+4.92%)
May 26, 2021 0.2399 0.2589 0.2300 0.2400 931,844 +0.01(+3.23%)
May 25, 2021 0.2500 0.2550 0.2250 0.2325 602,010 -0.01(-4.04%)
May 24, 2021 0.2300 0.2490 0.2101 0.2423 669,295 +0.02(+7.69%)
May 21, 2021 0.2239 0.2300 0.2200 0.2250 501,538 +0.00(+2.23%)
May 20, 2021 0.2190 0.2250 0.2150 0.2201 656,004 +0.01(+4.81%)
May 19, 2021 0.2100 0.2249 0.1950 0.2100 1,328,261 +0.01(+3.45%)
May 18, 2021 0.1936 0.2400 0.1936 0.2030 1,798,733 -0.00(-1.93%)
May 17, 2021 0.2100 0.2600 0.1881 0.2070 1,980,570 -0.01(-5.05%)
May 14, 2021 0.2000 0.2200 0.1780 0.2180 3,046,993 +0.03(+13.54%)
May 13, 2021 0.2200 0.2601 0.1850 0.1920 7,019,084 -0.03(-12.33%)
May 12, 2021 0.2978 0.2978 0.2150 0.2190 2,861,779 -0.07(-23.18%)
May 11, 2021 0.2500 0.2990 0.2310 0.2851 1,499,253 +0.03(+11.89%)
May 10, 2021 0.2799 0.2799 0.2430 0.2548 2,393,659 -0.02(-5.63%)
May 07, 2021 0.3399 0.3399 0.2641 0.2700 1,617,124 -0.03(-11.04%)
May 06, 2021 0.3353 0.3900 0.3011 0.3035 1,014,744 -0.04(-11.10%)
May 05, 2021 0.3700 0.3773 0.3320 0.3414 1,479,166 -0.03(-7.80%)
May 04, 2021 0.3875 0.4137 0.3700 0.3703 732,766 -0.04(-8.99%)
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.