Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirotech Vehicles Inc (NQ: 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 (%)
Apr 30, 2019 0.4100 0.4800 0.3400 0.3600 6,185,909 +0.03(+10.19%)
Apr 29, 2019 0.3300 0.3374 0.3015 0.3267 282,796 -0.01(-3.20%)
Apr 26, 2019 0.3563 0.3563 0.3324 0.3375 364,900 -0.02(-5.28%)
Apr 25, 2019 0.3602 0.3689 0.3420 0.3563 578,387 -0.01(-3.83%)
Apr 24, 2019 0.4000 0.4185 0.3610 0.3705 1,990,455 -0.02(-5.00%)
Apr 23, 2019 0.3700 0.4000 0.3600 0.3900 1,837,475 +0.03(+8.33%)
Apr 22, 2019 0.3700 0.3700 0.3400 0.3600 250,150 -0.01(-1.37%)
Apr 18, 2019 0.3500 0.3700 0.3500 0.3650 345,900 +0.02(+4.29%)
Apr 17, 2019 0.3300 0.3800 0.3200 0.3500 1,379,394 +0.01(+2.94%)
Apr 16, 2019 0.3473 0.3500 0.3300 0.3400 198,784 +0.00(+0.00%)
Apr 15, 2019 0.3400 0.3500 0.3300 0.3400 121,134 -0.00(-1.13%)
Apr 12, 2019 0.3500 0.3590 0.3210 0.3439 379,600 +0.00(+1.18%)
Apr 11, 2019 0.3500 0.3690 0.3344 0.3399 369,830 -0.00(-0.79%)
Apr 10, 2019 0.3680 0.3760 0.3410 0.3426 549,844 -0.03(-8.91%)
Apr 09, 2019 0.4000 0.4000 0.3601 0.3761 889,775 -0.04(-10.45%)
Apr 08, 2019 0.3200 0.3400 0.3100 0.4200 963,464 +0.10(+30.84%)
Apr 05, 2019 0.3300 0.3300 0.3090 0.3210 93,200 -0.00(-0.34%)
Apr 04, 2019 0.3200 0.3390 0.3105 0.3221 659,968 +0.01(+1.90%)
Apr 03, 2019 0.3100 0.3199 0.2950 0.3161 353,348 -0.00(-1.22%)
Apr 02, 2019 0.3100 0.3200 0.2950 0.3200 406,050 -0.00(-1.27%)
Apr 01, 2019 0.3000 0.3500 0.2600 0.3241 1,548,609 -0.06(-16.27%)
Mar 29, 2019 0.3952 0.3990 0.3850 0.3871 198,800 +0.01(+1.34%)
Mar 28, 2019 0.4100 0.4290 0.3533 0.3820 277,191 -0.03(-6.83%)
Mar 27, 2019 0.4400 0.4400 0.4100 0.4100 328,523 -0.01(-2.38%)
Mar 26, 2019 0.4300 0.4550 0.4103 0.4200 849,214 -0.01(-2.33%)
Mar 25, 2019 0.4300 0.4400 0.4000 0.4300 708,452 +0.02(+3.86%)
Mar 22, 2019 0.3900 0.4280 0.3850 0.4140 1,042,400 +0.01(+3.50%)
Mar 21, 2019 0.3900 0.4000 0.3700 0.4000 514,415 +0.01(+2.56%)
Mar 20, 2019 0.3700 0.4200 0.3600 0.3900 1,500,257 +0.02(+5.72%)
Mar 19, 2019 0.3520 0.3780 0.3500 0.3689 294,423 +0.00(+0.24%)
Mar 18, 2019 0.3620 0.3980 0.3600 0.3680 604,104 +0.01(+3.52%)
Mar 15, 2019 0.3400 0.3601 0.3400 0.3555 269,000 -0.00(-1.22%)
Mar 14, 2019 0.3678 0.3695 0.3410 0.3599 181,997 +0.01(+2.83%)
Mar 13, 2019 0.3800 0.3800 0.3500 0.3500 103,008 -0.01(-2.80%)
Mar 12, 2019 0.3599 0.3899 0.3400 0.3601 517,842 +0.01(+2.59%)
Mar 11, 2019 0.3600 0.3600 0.3240 0.3510 397,525 -0.01(-1.68%)
Mar 08, 2019 0.3600 0.3800 0.3400 0.3570 375,200 -0.00(-0.89%)
Mar 07, 2019 0.4100 0.4100 0.3602 0.3602 262,369 -0.02(-4.20%)
Mar 06, 2019 0.4400 0.4400 0.3713 0.3760 685,267 -0.03(-7.41%)
Mar 05, 2019 0.4400 0.4400 0.4000 0.4061 403,890 -0.02(-5.56%)
Mar 04, 2019 0.4600 0.4600 0.4200 0.4300 421,735 -0.01(-1.38%)
Mar 01, 2019 0.4500 0.4500 0.4150 0.4360 399,200 -0.00(-0.91%)
Feb 28, 2019 0.4390 0.4500 0.4300 0.4400 284,771 +0.01(+1.15%)
Feb 27, 2019 0.4400 0.4566 0.4227 0.4350 1,015,560 +0.00(+1.14%)
Feb 26, 2019 0.4200 0.4500 0.3801 0.4301 1,477,779 +0.01(+2.40%)
Feb 25, 2019 0.4500 0.4700 0.4100 0.4200 775,748 -0.02(-3.45%)
Feb 22, 2019 0.5000 0.5000 0.4100 0.4350 1,216,700 -0.03(-7.25%)
Feb 21, 2019 0.5000 0.5100 0.4510 0.4690 1,847,909 -0.02(-3.50%)
Feb 20, 2019 0.3700 0.5000 0.3700 0.4860 4,097,349 +0.11(+27.89%)
Feb 19, 2019 0.3900 0.4200 0.3700 0.3800 996,130 +0.00(+0.00%)
Feb 15, 2019 0.4500 0.5200 0.3800 0.3800 5,432,700 -0.02(-5.05%)
Feb 14, 2019 0.2900 0.4200 0.2802 0.4002 4,218,896 +0.08(+25.02%)
Feb 13, 2019 0.3400 0.3500 0.3100 0.3201 1,690,260 +0.00(+0.03%)
Feb 12, 2019 0.2700 0.3500 0.2600 0.3200 3,146,855 +0.06(+23.08%)
Feb 11, 2019 0.2600 0.2700 0.2500 0.2600 225,862 +0.01(+1.96%)
Feb 08, 2019 0.2650 0.2780 0.2530 0.2550 116,500 -0.01(-5.52%)
Feb 07, 2019 0.2900 0.2900 0.2650 0.2699 266,875 -0.01(-3.61%)
Feb 06, 2019 0.2800 0.2900 0.2700 0.2800 211,410 +0.02(+5.66%)
Feb 05, 2019 0.2800 0.2890 0.2650 0.2650 273,565 -0.00(-0.90%)
Feb 04, 2019 0.2700 0.2950 0.2600 0.2674 486,626 +0.01(+2.85%)
Feb 01, 2019 0.2700 0.2700 0.2500 0.2600 170,900 -0.01(-2.26%)
Jan 31, 2019 0.2510 0.2797 0.2400 0.2660 279,703 +0.02(+6.40%)
Jan 30, 2019 0.2626 0.2626 0.2500 0.2500 134,707 -0.01(-2.72%)
Jan 29, 2019 0.2798 0.2985 0.2440 0.2570 404,953 -0.02(-5.86%)
Jan 28, 2019 0.2520 0.3000 0.2431 0.2730 606,041 +0.03(+13.75%)
Jan 25, 2019 0.2400 0.2500 0.2300 0.2400 268,400 +0.01(+4.30%)
Jan 24, 2019 0.2400 0.2400 0.2251 0.2301 337,007 -0.01(-4.12%)
Jan 23, 2019 0.2500 0.2700 0.2300 0.2400 317,609 -0.01(-4.00%)
Jan 22, 2019 0.2700 0.2800 0.2440 0.2500 150,401 -0.01(-1.96%)
Jan 18, 2019 0.2800 0.2850 0.2230 0.2550 356,800 -0.01(-1.92%)
Jan 17, 2019 0.2730 0.2730 0.2600 0.2600 110,195 -0.01(-3.70%)
Jan 16, 2019 0.2900 0.2900 0.2700 0.2700 213,473 +0.00(+0.00%)
Jan 15, 2019 0.2600 0.3000 0.2600 0.2700 168,807 -0.00(-1.39%)
Jan 14, 2019 0.2940 0.3100 0.2500 0.2738 418,285 +0.00(+1.41%)
Jan 11, 2019 0.3300 0.3300 0.2600 0.2700 391,900 -0.05(-15.09%)
Jan 10, 2019 0.3116 0.3780 0.3003 0.3180 444,536 -0.01(-3.55%)
Jan 09, 2019 0.3020 0.3300 0.2900 0.3297 193,236 +0.02(+7.05%)
Jan 08, 2019 0.3130 0.3200 0.2800 0.3080 109,130 -0.00(-1.57%)
Jan 07, 2019 0.3097 0.3200 0.2812 0.3129 217,590 +0.01(+4.30%)
Jan 04, 2019 0.3000 0.3200 0.2800 0.3000 263,300 +0.02(+5.26%)
Jan 03, 2019 0.3000 0.3195 0.2810 0.2850 173,542 -0.02(-7.53%)
Jan 02, 2019 0.2856 0.3200 0.2700 0.3082 148,251 +0.04(+13.31%)
Dec 31, 2018 0.2800 0.2950 0.2550 0.2720 251,500 +0.02(+6.67%)
Dec 28, 2018 0.2700 0.2760 0.2400 0.2550 267,700 +0.00(+1.19%)
Dec 27, 2018 0.2500 0.2729 0.2500 0.2520 152,730 -0.01(-4.00%)
Dec 26, 2018 0.2315 0.2800 0.2315 0.2625 280,654 -0.02(-6.25%)
Dec 24, 2018 0.2000 0.3000 0.2000 0.2800 551,100 +0.05(+23.35%)
Dec 21, 2018 0.2970 0.2970 0.1550 0.2270 720,900 -0.05(-17.69%)
Dec 20, 2018 0.3300 0.3300 0.2520 0.2758 380,301 -0.05(-16.60%)
Dec 19, 2018 0.3300 0.3408 0.3252 0.3307 91,116 +0.01(+2.29%)
Dec 18, 2018 0.3150 0.3600 0.3115 0.3233 419,254 +0.00(+0.97%)
Dec 17, 2018 0.3630 0.3701 0.3200 0.3202 311,640 -0.05(-13.46%)
Dec 14, 2018 0.3900 0.4400 0.3200 0.3700 1,187,900 +0.00(+0.00%)
Dec 13, 2018 0.3800 0.3900 0.3600 0.3700 226,545 -0.02(-3.90%)
Dec 12, 2018 0.3801 0.4000 0.3801 0.3850 235,667 +0.01(+2.67%)
Dec 11, 2018 0.3851 0.3975 0.3708 0.3750 121,182 -0.01(-2.65%)
Dec 10, 2018 0.4000 0.4000 0.3803 0.3852 73,530 -0.00(-1.23%)
Dec 07, 2018 0.3800 0.4050 0.3800 0.3900 187,500 +0.00(+0.00%)
Dec 06, 2018 0.4000 0.4000 0.3802 0.3900 184,492 -0.02(-4.88%)
Dec 04, 2018 0.4100 0.4200 0.3600 0.4100 396,200 -0.02(-4.65%)
Dec 03, 2018 0.4267 0.4600 0.4131 0.4300 584,481 +0.02(+5.65%)
Nov 30, 2018 0.4300 0.4350 0.4070 0.4070 142,300 -0.01(-3.33%)
Nov 29, 2018 0.4350 0.4350 0.4200 0.4210 229,187 -0.01(-3.22%)
Nov 28, 2018 0.4500 0.4600 0.4150 0.4350 230,743 -0.03(-5.43%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4600 201,404 -0.00(-0.86%)
Nov 26, 2018 0.4544 0.5097 0.4544 0.4640 436,810 +0.01(+3.11%)
Nov 23, 2018 0.4600 0.4700 0.4400 0.4500 64,500 +0.00(+0.00%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.65%)
Nov 20, 2018 0.4650 0.4650 0.4213 0.4384 276,023 -0.03(-6.72%)
Nov 19, 2018 0.4900 0.5200 0.4400 0.4700 288,772 -0.02(-3.09%)
Nov 16, 2018 0.5300 0.5390 0.4800 0.4850 630,500 -0.05(-9.29%)
Nov 15, 2018 0.5600 0.5629 0.5100 0.5347 427,647 -0.02(-2.78%)
Nov 14, 2018 0.5300 0.5949 0.5222 0.5500 660,765 +0.04(+7.84%)
Nov 13, 2018 0.5600 0.5600 0.4700 0.5100 908,169 -0.02(-3.41%)
Nov 12, 2018 0.5861 0.5899 0.5210 0.5280 374,549 -0.03(-5.71%)
Nov 09, 2018 0.5950 0.5950 0.5450 0.5600 437,600 -0.02(-3.83%)
Nov 08, 2018 0.6000 0.6000 0.5600 0.5823 532,408 -0.04(-6.08%)
Nov 07, 2018 0.5500 0.6300 0.5100 0.6200 2,530,744 +0.09(+17.83%)
Nov 06, 2018 0.6000 0.7100 0.5010 0.5262 3,704,908 -0.09(-15.13%)
Nov 05, 2018 0.4400 0.6700 0.4300 0.6200 3,008,421 +0.17(+37.17%)
Nov 02, 2018 0.4450 0.4700 0.4150 0.4520 218,200 +0.03(+7.62%)
Nov 01, 2018 0.4100 0.4600 0.4100 0.4200 543,563 +0.02(+5.00%)
Oct 31, 2018 0.4100 0.4300 0.3600 0.4000 376,081 -0.01(-2.44%)
Oct 30, 2018 0.4400 0.4400 0.3500 0.4100 286,476 -0.03(-6.82%)
Oct 29, 2018 0.4600 0.5100 0.4400 0.4400 773,629 -0.02(-4.35%)
Oct 26, 2018 0.4900 0.4900 0.4600 0.4600 282,500 -0.00(-0.43%)
Oct 25, 2018 0.5000 0.5084 0.4600 0.4620 346,884 -0.03(-5.71%)
Oct 24, 2018 0.4900 0.5200 0.4700 0.4900 198,771 -0.02(-3.94%)
Oct 23, 2018 0.5190 0.5300 0.4600 0.5101 288,342 +0.02(+4.10%)
Oct 22, 2018 0.5250 0.5250 0.4900 0.4900 253,669 -0.02(-3.92%)
Oct 19, 2018 0.5000 0.5300 0.5000 0.5100 122,600 +0.01(+1.39%)
Oct 18, 2018 0.5400 0.5479 0.5000 0.5030 175,238 -0.03(-6.19%)
Oct 17, 2018 0.5334 0.5550 0.5300 0.5362 256,409 +0.01(+1.11%)
Oct 16, 2018 0.5102 0.5799 0.5055 0.5303 530,243 +0.03(+6.06%)
Oct 15, 2018 0.5100 0.5200 0.5000 0.5000 130,205 -0.02(-3.29%)
Oct 12, 2018 0.5400 0.5450 0.4800 0.5170 224,800 -0.01(-2.45%)
Oct 11, 2018 0.5100 0.5800 0.4600 0.5300 960,064 +0.03(+6.00%)
Oct 10, 2018 0.5200 0.5400 0.5000 0.5000 344,224 +0.00(+0.00%)
Oct 09, 2018 0.5200 0.5400 0.5000 0.5000 185,744 -0.03(-4.94%)
Oct 08, 2018 0.5300 0.5368 0.5100 0.5260 125,052 -0.00(-0.75%)
Oct 05, 2018 0.5200 0.5600 0.5000 0.5300 530,600 +0.02(+3.92%)
Oct 04, 2018 0.5500 0.5500 0.5000 0.5100 340,515 -0.02(-4.32%)
Oct 03, 2018 0.5500 0.5668 0.5300 0.5330 313,246 -0.01(-1.30%)
Oct 02, 2018 0.5990 0.5990 0.5300 0.5400 646,182 -0.03(-5.10%)
Oct 01, 2018 0.5761 0.6129 0.5600 0.5690 275,813 +0.01(+1.61%)
Sep 28, 2018 0.5800 0.5800 0.5600 0.5600 107,900 -0.01(-1.75%)
Sep 27, 2018 0.5700 0.6200 0.5600 0.5700 130,896 +0.00(+0.26%)
Sep 26, 2018 0.5850 0.6180 0.5600 0.5685 215,034 -0.01(-1.98%)
Sep 25, 2018 0.5842 0.6000 0.5701 0.5800 176,994 -0.02(-3.33%)
Sep 24, 2018 0.6500 0.6500 0.5601 0.6000 489,763 -0.03(-4.76%)
Sep 21, 2018 0.7000 0.7000 0.5800 0.6300 689,000 -0.06(-8.43%)
Sep 20, 2018 0.6700 0.7000 0.6560 0.6880 514,063 +0.04(+5.51%)
Sep 19, 2018 0.6500 0.7100 0.6500 0.6521 508,924 -0.00(-0.28%)
Sep 18, 2018 0.6340 0.6700 0.6317 0.6539 294,160 +0.01(+1.38%)
Sep 17, 2018 0.6359 0.6700 0.6000 0.6450 357,282 +0.01(+0.78%)
Sep 14, 2018 0.5800 0.6600 0.5800 0.6400 574,400 +0.09(+15.36%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5548 493,512 -0.04(-5.97%)
Sep 12, 2018 0.6000 0.6200 0.5600 0.5900 397,012 -0.03(-4.84%)
Sep 11, 2018 0.5000 0.6400 0.5000 0.6200 1,335,831 +0.11(+22.77%)
Sep 10, 2018 0.5681 0.5700 0.4479 0.5050 1,620,219 -0.06(-10.62%)
Sep 07, 2018 0.6130 0.6190 0.5530 0.5650 474,700 -0.05(-8.06%)
Sep 06, 2018 0.6394 0.6400 0.6010 0.6145 247,443 -0.01(-0.89%)
Sep 05, 2018 0.6500 0.6600 0.6100 0.6200 264,768 -0.03(-4.17%)
Sep 04, 2018 0.6800 0.6800 0.6400 0.6470 263,670 -0.03(-4.85%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.39%)
Aug 30, 2018 0.6800 0.6800 0.6500 0.6707 220,768 +0.00(+0.10%)
Aug 29, 2018 0.6800 0.6900 0.6500 0.6700 185,755 -0.02(-2.90%)
Aug 28, 2018 0.6800 0.7000 0.6800 0.6900 132,698 +0.01(+1.02%)
Aug 27, 2018 0.7000 0.7099 0.6750 0.6830 109,414 -0.01(-1.01%)
Aug 24, 2018 0.6750 0.7150 0.6740 0.6900 185,500 -0.00(-0.42%)
Aug 23, 2018 0.7200 0.7242 0.6700 0.6929 552,461 -0.01(-1.01%)
Aug 22, 2018 0.7000 0.7200 0.6800 0.7000 449,839 -0.01(-1.41%)
Aug 21, 2018 0.7400 0.7400 0.7000 0.7100 394,008 -0.02(-2.74%)
Aug 20, 2018 0.7000 0.7700 0.6900 0.7300 785,913 +0.03(+3.55%)
Aug 17, 2018 0.6400 0.7320 0.6400 0.7050 1,002,600 -0.09(-10.76%)
Aug 16, 2018 0.7200 0.8000 0.7200 0.7900 1,198,757 +0.08(+11.27%)
Aug 15, 2018 0.7000 0.7300 0.6900 0.7100 252,778 +0.02(+2.90%)
Aug 14, 2018 0.7300 0.7500 0.6900 0.6900 350,344 +0.01(+1.16%)
Aug 13, 2018 0.7100 0.7100 0.6700 0.6821 314,022 -0.02(-2.42%)
Aug 10, 2018 0.7150 0.7200 0.6800 0.6990 353,600 -0.02(-2.92%)
Aug 09, 2018 0.7000 0.7300 0.6800 0.7200 380,245 +0.02(+2.86%)
Aug 08, 2018 0.7100 0.7300 0.6800 0.7000 305,814 -0.01(-1.26%)
Aug 07, 2018 0.7600 0.7600 0.6750 0.7089 706,580 -0.05(-6.72%)
Aug 06, 2018 0.7800 0.7895 0.7225 0.7600 1,104,445 -0.07(-8.43%)
Aug 03, 2018 0.8400 0.9200 0.8300 0.8300 2,400,600 +0.02(+1.84%)
Aug 02, 2018 0.7900 0.8200 0.7700 0.8150 969,629 +0.04(+5.68%)
Aug 01, 2018 0.7880 0.8400 0.7630 0.7712 846,245 -0.00(-0.23%)
Jul 31, 2018 0.6600 0.8498 0.6600 0.7730 1,640,395 +0.11(+16.56%)
Jul 30, 2018 0.7000 0.7099 0.6600 0.6632 398,552 -0.01(-1.01%)
Jul 27, 2018 0.7000 0.7250 0.6690 0.6700 344,300 -0.03(-4.14%)
Jul 26, 2018 0.6900 0.7390 0.6729 0.6989 472,868 -0.00(-0.16%)
Jul 25, 2018 0.7298 0.7477 0.6700 0.7000 748,371 +0.00(+0.00%)
Jul 24, 2018 0.8000 0.8600 0.6800 0.7000 1,571,489 -0.08(-10.54%)
Jul 23, 2018 0.8441 0.8680 0.7602 0.7825 958,673 -0.02(-2.19%)
Jul 20, 2018 0.7850 0.9785 0.7850 0.8000 6,174,248 +0.02(+2.50%)
Jul 19, 2018 0.6480 1.000 0.6396 0.7805 13,730,501 +0.13(+20.62%)
Jul 18, 2018 0.7000 0.7000 0.6200 0.6471 322,211 -0.01(-1.95%)
Jul 17, 2018 0.6962 0.7000 0.6600 0.6600 251,932 -0.03(-4.35%)
Jul 16, 2018 0.7043 0.7177 0.6700 0.6900 294,626 -0.03(-3.67%)
Jul 13, 2018 0.7201 0.7700 0.6999 0.7163 353,539 -0.00(-0.51%)
Jul 12, 2018 0.7500 0.7800 0.6900 0.7200 380,420 -0.03(-4.55%)
Jul 11, 2018 0.8000 0.8099 0.7400 0.7543 332,823 -0.04(-5.07%)
Jul 10, 2018 0.7637 0.8500 0.7500 0.7946 643,494 +0.05(+6.97%)
Jul 09, 2018 0.8128 0.8201 0.6900 0.7428 727,473 -0.07(-8.61%)
Jul 06, 2018 0.9200 0.9400 0.7500 0.8128 708,052 -0.13(-13.53%)
Jul 05, 2018 1.060 1.065 0.8600 0.9400 817,604 -0.12(-11.32%)
Jul 03, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
Jul 02, 2018 1.090 1.190 1.050 1.090 770,912 +0.00(+0.00%)
Jun 29, 2018 1.080 1.130 1.050 1.090 397,950 +0.01(+0.93%)
Jun 28, 2018 1.090 1.090 1.020 1.080 320,471 -0.01(-0.92%)
Jun 27, 2018 1.100 1.150 1.090 1.090 630,802 -0.04(-3.54%)
Jun 26, 2018 1.140 1.190 1.111 1.130 446,736 -0.03(-2.59%)
Jun 25, 2018 1.180 1.205 1.100 1.160 527,122 +0.00(+0.00%)
Jun 22, 2018 1.200 1.260 1.160 1.160 773,794 -0.06(-4.92%)
Jun 21, 2018 1.310 1.320 1.140 1.220 1,438,694 -0.12(-8.96%)
Jun 20, 2018 1.310 1.730 1.260 1.340 8,829,004 +0.21(+18.58%)
Jun 19, 2018 1.190 1.200 1.130 1.130 319,747 -0.03(-2.52%)
Jun 18, 2018 1.210 1.240 1.140 1.159 340,979 -0.05(-4.20%)
Jun 15, 2018 1.200 1.160 1.210 529,299 +0.01(+0.83%)
Jun 14, 2018 1.280 1.299 1.170 1.200 418,770 -0.08(-6.25%)
Jun 13, 2018 1.280 1.299 1.220 1.280 240,182 -0.00(-0.39%)
Jun 12, 2018 1.380 1.390 1.250 1.285 542,114 +0.07(+6.20%)
Jun 11, 2018 1.280 1.280 1.150 1.210 390,035 -0.07(-5.47%)
Jun 08, 2018 1.220 1.305 1.210 1.280 544,810 +0.07(+5.79%)
Jun 07, 2018 1.360 1.360 1.120 1.210 798,643 -0.16(-11.68%)
Jun 06, 2018 1.430 1.489 1.280 1.370 966,222 -0.07(-4.86%)
Jun 05, 2018 1.550 1.550 1.420 1.440 747,460 -0.08(-5.26%)
Jun 04, 2018 1.470 1.580 1.460 1.520 962,895 +0.05(+3.40%)
Jun 01, 2018 1.530 1.560 1.400 1.470 785,180 -0.06(-3.92%)
May 31, 2018 1.600 1.710 1.500 1.530 1,107,519 -0.08(-4.97%)
May 30, 2018 1.720 1.740 1.490 1.610 2,454,573 -0.13(-7.47%)
May 29, 2018 1.600 1.750 1.380 1.740 4,072,839 +0.10(+6.10%)
May 25, 2018 1.640 1.640 1.640 0 +0.55(+50.46%)
May 24, 2018 1.240 1.240 1.090 1.090 1,060,210 -0.16(-12.80%)
May 23, 2018 1.400 1.410 1.140 1.250 2,291,825 -0.11(-8.09%)
May 22, 2018 1.580 1.580 1.310 1.360 4,497,772 -0.34(-20.00%)
May 21, 2018 1.480 1.970 1.330 1.700 40,049,920 +0.58(+51.79%)
May 18, 2018 0.6500 1.280 0.6213 1.120 10,662,750 +0.49(+77.81%)
May 17, 2018 0.6040 0.6299 0.5920 0.6299 39,140 -0.00(-0.02%)
May 16, 2018 0.6450 0.6472 0.5800 0.6300 74,729 -0.01(-1.56%)
May 15, 2018 0.6500 0.6500 0.6200 0.6400 76,588 +0.01(+1.59%)
May 14, 2018 0.6000 0.6500 0.5752 0.6300 174,136 +0.06(+11.11%)
May 11, 2018 0.6100 0.6100 0.5566 0.5670 52,078 -0.02(-3.16%)
May 10, 2018 0.5900 0.6462 0.5736 0.5855 132,548 -0.04(-6.46%)
May 09, 2018 0.6600 0.6600 0.5810 0.6259 103,147 +0.01(+1.20%)
May 08, 2018 0.7018 0.7400 0.5800 0.6185 461,059 -0.07(-10.34%)
May 07, 2018 0.5775 0.7597 0.5001 0.6898 751,188 +0.14(+25.42%)
May 04, 2018 0.5666 0.5726 0.5400 0.5500 238,405 -0.04(-6.94%)
May 03, 2018 0.6500 0.6825 0.5861 0.5910 48,169 -0.02(-2.80%)
May 02, 2018 0.6041 0.6299 0.6000 0.6080 22,467 +0.01(+1.16%)
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.