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 (%)
Nov 30, 2020 0.8810 0.9400 0.6811 0.8580 4,582,264 +0.03(+3.37%)
Nov 27, 2020 0.7490 0.8800 0.7450 0.8300 3,944,500 +0.11(+15.28%)
Nov 25, 2020 0.6140 0.8400 0.4800 0.7200 6,378,600 +0.08(+12.50%)
Nov 24, 2020 0.7548 0.9699 0.6200 0.6400 21,076,024 -0.05(-7.25%)
Nov 23, 2020 0.3875 0.7000 0.3843 0.6900 16,039,091 +0.31(+84.00%)
Nov 20, 2020 0.3740 0.4300 0.3350 0.3750 7,716,900 +0.01(+2.32%)
Nov 19, 2020 0.2575 0.3900 0.2505 0.3665 6,595,048 +0.12(+46.60%)
Nov 18, 2020 0.2425 0.2700 0.2425 0.2500 1,185,349 -0.01(-1.96%)
Nov 17, 2020 0.2551 0.2680 0.2300 0.2550 1,784,549 +0.02(+7.32%)
Nov 16, 2020 0.2040 0.2420 0.2040 0.2376 998,985 +0.02(+8.25%)
Nov 13, 2020 0.2000 0.2200 0.1900 0.2195 762,200 +0.01(+4.52%)
Nov 12, 2020 0.2195 0.2195 0.2051 0.2100 124,674 -0.00(-1.32%)
Nov 11, 2020 0.2200 0.2200 0.2105 0.2128 97,538 -0.01(-3.27%)
Nov 10, 2020 0.2185 0.2270 0.2100 0.2200 292,946 -0.01(-2.22%)
Nov 09, 2020 0.2185 0.2333 0.2100 0.2250 320,208 +0.02(+7.14%)
Nov 06, 2020 0.2280 0.2280 0.2035 0.2100 196,000 -0.02(-6.67%)
Nov 05, 2020 0.2100 0.2250 0.2100 0.2250 128,396 +0.01(+6.89%)
Nov 04, 2020 0.2050 0.2285 0.1995 0.2105 213,991 +0.01(+2.68%)
Nov 03, 2020 0.1910 0.2100 0.1900 0.2050 262,515 +0.01(+6.22%)
Nov 02, 2020 0.1930 0.2095 0.1915 0.1930 167,947 -0.00(-1.78%)
Oct 30, 2020 0.2140 0.2190 0.1911 0.1965 218,200 -0.02(-7.75%)
Oct 29, 2020 0.1850 0.2130 0.1850 0.2130 198,579 +0.00(+1.43%)
Oct 28, 2020 0.2250 0.2300 0.2071 0.2100 282,829 -0.02(-8.70%)
Oct 27, 2020 0.2445 0.2500 0.2275 0.2300 284,309 -0.01(-6.12%)
Oct 26, 2020 0.2501 0.2555 0.2306 0.2450 262,922 -0.01(-3.01%)
Oct 23, 2020 0.2600 0.2679 0.2500 0.2526 563,200 +0.00(+1.08%)
Oct 22, 2020 0.2400 0.2680 0.2350 0.2499 882,117 +0.01(+5.44%)
Oct 21, 2020 0.2300 0.2485 0.2200 0.2370 268,620 +0.00(+0.85%)
Oct 20, 2020 0.2345 0.2500 0.2280 0.2350 715,715 +0.00(+1.16%)
Oct 19, 2020 0.2195 0.2347 0.2105 0.2323 445,129 +0.02(+8.05%)
Oct 16, 2020 0.1950 0.2253 0.1900 0.2150 468,100 +0.02(+10.54%)
Oct 15, 2020 0.1970 0.1970 0.1811 0.1945 164,258 +0.00(+1.04%)
Oct 14, 2020 0.2200 0.2200 0.1768 0.1925 871,381 -0.02(-10.05%)
Oct 13, 2020 0.2300 0.2345 0.2060 0.2140 553,537 -0.01(-4.38%)
Oct 12, 2020 0.2490 0.2600 0.2165 0.2238 696,958 -0.01(-3.58%)
Oct 09, 2020 0.2002 0.2490 0.2002 0.2321 640,800 +0.03(+15.99%)
Oct 08, 2020 0.2015 0.2268 0.2001 0.2001 570,438 -0.02(-10.91%)
Oct 07, 2020 0.2195 0.2400 0.2010 0.2246 1,491,041 +0.02(+8.50%)
Oct 06, 2020 0.2005 0.2990 0.1865 0.2070 4,399,296 +0.02(+8.95%)
Oct 05, 2020 0.1900 0.2000 0.1635 0.1900 262,225 +0.00(+0.00%)
Oct 02, 2020 0.1925 0.1925 0.1700 0.1900 101,500 -0.01(-2.56%)
Oct 01, 2020 0.1705 0.1950 0.1615 0.1950 156,850 +0.02(+12.85%)
Sep 30, 2020 0.1764 0.1764 0.1637 0.1728 99,532 -0.00(-2.04%)
Sep 29, 2020 0.1810 0.1869 0.1630 0.1764 347,792 -0.01(-5.67%)
Sep 28, 2020 0.1860 0.2195 0.1860 0.1870 269,117 -0.00(-0.53%)
Sep 25, 2020 0.2140 0.2140 0.1800 0.1880 515,800 -0.02(-10.05%)
Sep 24, 2020 0.1650 0.2390 0.1610 0.2090 1,675,862 +0.04(+26.67%)
Sep 23, 2020 0.1402 0.1700 0.1350 0.1650 571,144 +0.02(+14.35%)
Sep 22, 2020 0.1455 0.1480 0.1325 0.1443 354,941 +0.00(+0.91%)
Sep 21, 2020 0.1500 0.1500 0.1400 0.1430 228,122 -0.01(-4.60%)
Sep 18, 2020 0.1486 0.1500 0.1421 0.1499 158,400 +0.00(+0.60%)
Sep 17, 2020 0.1501 0.1550 0.1400 0.1490 169,664 -0.00(-2.87%)
Sep 16, 2020 0.1630 0.1630 0.1406 0.1534 495,685 -0.01(-5.95%)
Sep 15, 2020 0.1775 0.1775 0.1615 0.1631 185,166 -0.00(-1.51%)
Sep 14, 2020 0.1698 0.1779 0.1612 0.1656 143,538 +0.00(+0.36%)
Sep 11, 2020 0.1623 0.1775 0.1600 0.1650 133,400 +0.00(+2.48%)
Sep 10, 2020 0.1490 0.1685 0.1400 0.1610 238,765 +0.01(+5.23%)
Sep 09, 2020 0.1550 0.1630 0.1505 0.1530 262,342 -0.00(-1.92%)
Sep 08, 2020 0.1705 0.1850 0.1560 0.1560 262,960 -0.02(-11.31%)
Sep 04, 2020 0.2150 0.2150 0.1725 0.1759 321,500 -0.01(-6.93%)
Sep 03, 2020 0.1616 0.1900 0.1515 0.1890 668,895 +0.02(+13.99%)
Sep 02, 2020 0.1705 0.1795 0.1610 0.1658 323,257 -0.01(-3.60%)
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.