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 (%)
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%)
May 03, 2021 0.4110 0.4390 0.4000 0.4069 263,189 -0.02(-4.55%)
Apr 30, 2021 0.4600 0.4600 0.4151 0.4263 166,400 -0.03(-6.43%)
Apr 29, 2021 0.4239 0.4600 0.4100 0.4556 697,315 +0.03(+7.48%)
Apr 28, 2021 0.4300 0.4300 0.4000 0.4239 271,735 +0.01(+1.36%)
Apr 27, 2021 0.4050 0.4249 0.3971 0.4182 261,772 +0.02(+4.55%)
Apr 26, 2021 0.3952 0.4190 0.3952 0.4000 458,388 +0.00(+0.60%)
Apr 23, 2021 0.3988 0.4190 0.3903 0.3976 396,400 +0.01(+1.90%)
Apr 22, 2021 0.3651 0.4099 0.3600 0.3902 693,578 +0.03(+6.90%)
Apr 21, 2021 0.3600 0.3699 0.3500 0.3650 393,338 +0.01(+3.52%)
Apr 20, 2021 0.3500 0.3885 0.3500 0.3526 527,428 +0.00(+0.14%)
Apr 19, 2021 0.3550 0.3750 0.3500 0.3521 603,862 -0.02(-4.84%)
Apr 16, 2021 0.3800 0.3900 0.3660 0.3700 453,800 -0.00(-1.28%)
Apr 15, 2021 0.3990 0.3990 0.3700 0.3748 590,104 +0.00(+0.59%)
Apr 14, 2021 0.3701 0.3890 0.3701 0.3726 422,385 +0.00(+0.19%)
Apr 13, 2021 0.4149 0.4149 0.3710 0.3719 734,043 -0.04(-9.27%)
Apr 12, 2021 0.4000 0.4250 0.3950 0.4099 380,275 +0.00(+1.09%)
Apr 09, 2021 0.4120 0.4350 0.4027 0.4055 406,100 -0.02(-5.65%)
Apr 08, 2021 0.4400 0.4400 0.4001 0.4298 178,818 +0.01(+2.33%)
Apr 07, 2021 0.4125 0.4400 0.4000 0.4200 169,780 +0.01(+2.44%)
Apr 06, 2021 0.4175 0.4200 0.3800 0.4100 812,356 -0.01(-2.15%)
Apr 05, 2021 0.4399 0.4500 0.4010 0.4190 566,970 -0.02(-4.77%)
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.