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 (%)
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%)
Apr 01, 2021 0.4650 0.4949 0.4200 0.4400 690,100 -0.02(-4.86%)
Mar 31, 2021 0.4739 0.4739 0.4500 0.4625 248,833 -0.01(-2.41%)
Mar 30, 2021 0.4797 0.4800 0.4400 0.4739 315,004 +0.01(+1.13%)
Mar 29, 2021 0.4480 0.4799 0.4300 0.4686 564,778 +0.03(+6.50%)
Mar 26, 2021 0.4450 0.4450 0.4295 0.4400 272,600 +0.02(+3.53%)
Mar 25, 2021 0.4500 0.4800 0.4199 0.4250 823,194 -0.05(-11.44%)
Mar 24, 2021 0.4900 0.4981 0.4600 0.4799 640,917 -0.01(-2.42%)
Mar 23, 2021 0.4997 0.4997 0.4800 0.4918 470,271 -0.00(-0.89%)
Mar 22, 2021 0.5250 0.5370 0.4800 0.4962 522,108 -0.00(-0.76%)
Mar 19, 2021 0.5542 0.5542 0.4800 0.5000 692,800 -0.02(-3.98%)
Mar 18, 2021 0.5500 0.5899 0.5100 0.5207 606,334 -0.05(-8.63%)
Mar 17, 2021 0.5200 0.6000 0.5175 0.5699 2,833,577 +0.06(+11.77%)
Mar 16, 2021 0.4750 0.5459 0.4747 0.5099 1,455,565 +0.03(+7.35%)
Mar 15, 2021 0.4740 0.4750 0.4600 0.4750 654,946 +0.01(+1.06%)
Mar 12, 2021 0.4850 0.4850 0.4620 0.4700 373,500 -0.01(-2.02%)
Mar 11, 2021 0.4698 0.4989 0.4502 0.4797 550,618 +0.02(+4.28%)
Mar 10, 2021 0.4675 0.4837 0.4202 0.4600 536,925 -0.01(-2.13%)
Mar 09, 2021 0.4700 0.4800 0.4500 0.4700 662,656 +0.00(+0.56%)
Mar 08, 2021 0.4700 0.4800 0.4100 0.4674 558,307 -0.00(-0.55%)
Mar 05, 2021 0.4100 0.4800 0.3500 0.4700 2,107,900 +0.06(+14.55%)
Mar 04, 2021 0.5075 0.5075 0.4000 0.4103 2,282,155 -0.07(-15.17%)
Mar 03, 2021 0.5100 0.5400 0.4601 0.4837 1,094,961 -0.03(-6.08%)
Mar 02, 2021 0.4950 0.5587 0.4900 0.5150 1,742,968 +0.03(+5.10%)
Mar 01, 2021 0.5200 0.5500 0.4800 0.4900 1,229,693 -0.02(-3.92%)
Feb 26, 2021 0.5600 0.5600 0.4502 0.5100 1,708,300 -0.04(-6.42%)
Feb 25, 2021 0.6000 0.6200 0.5250 0.5450 1,333,002 -0.06(-9.99%)
Feb 24, 2021 0.4650 0.6500 0.4650 0.6055 2,267,183 +0.15(+31.63%)
Feb 23, 2021 0.5200 0.5500 0.3900 0.4600 2,899,324 -0.09(-16.36%)
Feb 22, 2021 0.6500 0.7200 0.5450 0.5500 2,393,074 -0.11(-16.68%)
Feb 19, 2021 0.7149 0.7498 0.6500 0.6601 1,759,700 -0.05(-7.29%)
Feb 18, 2021 0.8200 0.8800 0.7100 0.7120 3,516,756 -0.09(-11.61%)
Feb 17, 2021 0.7300 0.8600 0.6950 0.8055 6,381,058 +0.12(+17.59%)
Feb 16, 2021 0.6800 0.7095 0.6500 0.6850 2,250,027 +0.04(+6.61%)
Feb 12, 2021 0.6590 0.6600 0.6001 0.6425 1,825,000 +0.00(+0.39%)
Feb 11, 2021 0.6241 0.6800 0.6200 0.6400 2,304,742 +0.02(+2.96%)
Feb 10, 2021 0.6495 0.6900 0.5800 0.6216 3,080,856 -0.00(-0.54%)
Feb 09, 2021 0.5650 0.6450 0.5600 0.6250 3,490,701 +0.06(+9.67%)
Feb 08, 2021 0.5101 0.6000 0.5100 0.5699 4,554,957 +0.06(+11.75%)
Feb 05, 2021 0.4900 0.5150 0.4700 0.5100 4,329,900 +0.03(+6.25%)
Feb 04, 2021 0.4764 0.4900 0.4580 0.4800 1,527,703 +0.01(+2.13%)
Feb 03, 2021 0.4225 0.4764 0.4100 0.4700 2,167,452 +0.05(+10.61%)
Feb 02, 2021 0.4690 0.4850 0.4001 0.4249 1,895,440 -0.04(-8.29%)
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.