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 (%)
Jul 31, 2020 0.2610 0.2780 0.2480 0.2533 295,000 -0.01(-4.42%)
Jul 30, 2020 0.2867 0.2896 0.2600 0.2650 658,403 -0.02(-6.69%)
Jul 29, 2020 0.2123 0.2897 0.2123 0.2840 699,335 +0.05(+23.86%)
Jul 28, 2020 0.2105 0.2370 0.2015 0.2293 457,771 +0.01(+4.23%)
Jul 27, 2020 0.2390 0.2509 0.2050 0.2200 946,002 -0.02(-10.20%)
Jul 24, 2020 0.2700 0.2700 0.2301 0.2450 563,700 -0.01(-4.15%)
Jul 23, 2020 0.2450 0.2700 0.2450 0.2556 318,588 +0.01(+4.33%)
Jul 22, 2020 0.2740 0.2740 0.2200 0.2450 709,139 -0.01(-3.92%)
Jul 21, 2020 0.3000 0.3100 0.2500 0.2550 1,261,299 -0.03(-9.25%)
Jul 20, 2020 0.2800 0.3000 0.2545 0.2810 1,536,440 +0.00(+0.36%)
Jul 17, 2020 0.3300 0.3300 0.2638 0.2800 1,406,200 -0.04(-13.85%)
Jul 16, 2020 0.3200 0.3385 0.2950 0.3250 600,129 -0.01(-1.93%)
Jul 15, 2020 0.3300 0.3900 0.3120 0.3314 717,993 +0.01(+3.56%)
Jul 14, 2020 0.3400 0.3485 0.2850 0.3200 1,929,863 -0.01(-3.03%)
Jul 13, 2020 0.4560 0.4590 0.3110 0.3300 2,322,346 -0.08(-20.48%)
Jul 10, 2020 0.4600 0.4890 0.3550 0.4150 5,903,100 -0.00(-0.46%)
Jul 09, 2020 0.3040 0.4290 0.2820 0.4169 6,226,872 +0.12(+39.48%)
Jul 08, 2020 0.2580 0.3104 0.2580 0.2989 1,847,576 +0.03(+12.79%)
Jul 07, 2020 0.3101 0.3101 0.2500 0.2650 2,503,147 -0.08(-23.43%)
Jul 06, 2020 0.2890 0.3650 0.2520 0.3461 6,041,269 +0.10(+42.78%)
Jul 02, 2020 0.1900 0.2800 0.1900 0.2424 3,852,700 +0.04(+19.41%)
Jul 01, 2020 0.2279 0.2500 0.1701 0.2030 903,034 -0.03(-11.31%)
Jun 30, 2020 0.2600 0.2600 0.2061 0.2289 1,423,934 -0.01(-4.59%)
Jun 29, 2020 0.1749 0.2560 0.1553 0.2399 4,255,871 +0.08(+49.94%)
Jun 26, 2020 0.1600 0.1750 0.1427 0.1600 313,200 +0.00(+2.89%)
Jun 25, 2020 0.1610 0.2000 0.1425 0.1555 484,170 -0.00(-2.20%)
Jun 24, 2020 0.1300 0.1739 0.1250 0.1590 386,522 +0.02(+16.48%)
Jun 23, 2020 0.1450 0.1450 0.1201 0.1365 437,410 -0.00(-2.50%)
Jun 22, 2020 0.1489 0.1495 0.1000 0.1400 947,651 -0.01(-5.41%)
Jun 19, 2020 0.1650 0.1650 0.1352 0.1480 813,900 -0.02(-9.70%)
Jun 18, 2020 0.1601 0.1700 0.1450 0.1639 736,488 -0.00(-2.21%)
Jun 17, 2020 0.1695 0.1830 0.1601 0.1676 311,208 -0.00(-1.41%)
Jun 16, 2020 0.1800 0.1916 0.1609 0.1700 631,967 +0.00(+1.43%)
Jun 15, 2020 0.1610 0.1946 0.1574 0.1676 929,970 +0.01(+4.16%)
Jun 12, 2020 0.1901 0.2000 0.1410 0.1609 2,524,600 -0.04(-19.55%)
Jun 11, 2020 0.2399 0.2399 0.1550 0.2000 2,750,423 -0.05(-19.03%)
Jun 10, 2020 0.3200 0.3480 0.2220 0.2470 15,517,634 +0.11(+76.30%)
Jun 09, 2020 0.0885 0.1440 0.0651 0.1401 2,608,057 +0.06(+70.85%)
Jun 08, 2020 0.0850 0.0885 0.0793 0.0820 267,519 -0.00(-0.36%)
Jun 05, 2020 0.0750 0.0890 0.0750 0.0823 179,700 +0.00(+2.87%)
Jun 04, 2020 0.0800 0.0850 0.0800 0.0800 135,222 -0.00(-5.77%)
Jun 03, 2020 0.0775 0.0890 0.0775 0.0849 97,468 -0.00(-0.12%)
Jun 02, 2020 0.0850 0.0850 0.0751 0.0850 58,301 +0.00(+0.00%)
Jun 01, 2020 0.0840 0.0850 0.0800 0.0850 158,099 +0.00(+1.19%)
May 29, 2020 0.0890 0.0918 0.0725 0.0840 518,500 -0.00(-4.00%)
May 28, 2020 0.0960 0.0960 0.0875 0.0875 152,301 +0.00(+1.63%)
May 27, 2020 0.0890 0.0970 0.0860 0.0861 232,626 -0.01(-13.90%)
May 26, 2020 0.0960 0.1000 0.0860 0.1000 91,547 +0.01(+5.26%)
May 22, 2020 0.0937 0.1000 0.0890 0.0950 96,200 +0.00(+4.17%)
May 21, 2020 0.1000 0.1000 0.0900 0.0912 47,564 -0.00(-2.98%)
May 20, 2020 0.0945 0.1000 0.0880 0.0940 47,521 -0.00(-0.53%)
May 19, 2020 0.0824 0.0990 0.0824 0.0945 65,610 +0.01(+11.18%)
May 18, 2020 0.0970 0.1040 0.0821 0.0850 223,341 -0.01(-8.11%)
May 15, 2020 0.0930 0.1149 0.0925 0.0925 100,900 -0.02(-15.91%)
May 14, 2020 0.1100 0.1148 0.0910 0.1100 157,532 +0.01(+4.76%)
May 13, 2020 0.1000 0.1099 0.0900 0.1050 234,427 +0.00(+5.00%)
May 12, 2020 0.1100 0.1100 0.1000 0.1000 83,219 -0.01(-6.98%)
May 11, 2020 0.1100 0.1100 0.1050 0.1075 38,946 -0.00(-2.27%)
May 08, 2020 0.1150 0.1150 0.1051 0.1100 37,000 +0.00(+3.77%)
May 07, 2020 0.1050 0.1149 0.1050 0.1060 48,063 -0.01(-4.85%)
May 06, 2020 0.1200 0.1220 0.1050 0.1114 65,394 +0.01(+6.10%)
May 05, 2020 0.1050 0.1219 0.1050 0.1050 126,092 -0.01(-9.79%)
May 04, 2020 0.1220 0.1220 0.1020 0.1164 37,382 +0.01(+10.86%)
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.