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 (%)
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%)
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.