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 (%)
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%)
May 01, 2020 0.1220 0.1220 0.1000 0.1050 219,200 +0.00(+1.45%)
Apr 30, 2020 0.1100 0.1148 0.1020 0.1035 79,331 -0.01(-5.91%)
Apr 29, 2020 0.1200 0.1200 0.1100 0.1100 150,285 +0.00(+1.95%)
Apr 28, 2020 0.1289 0.1289 0.1001 0.1079 106,234 +0.01(+6.83%)
Apr 27, 2020 0.1200 0.1200 0.0870 0.1010 130,932 -0.00(-3.81%)
Apr 24, 2020 0.1000 0.1090 0.0870 0.1050 93,600 +0.01(+16.67%)
Apr 23, 2020 0.1100 0.1100 0.0874 0.0900 53,522 -0.02(-17.81%)
Apr 22, 2020 0.1000 0.1095 0.0800 0.1095 74,811 +0.01(+9.50%)
Apr 21, 2020 0.0800 0.1140 0.0800 0.1000 19,104 +0.01(+5.26%)
Apr 20, 2020 0.0800 0.1177 0.0750 0.0950 194,639 +0.01(+11.76%)
Apr 17, 2020 0.0965 0.0980 0.0832 0.0850 99,200 -0.01(-10.53%)
Apr 16, 2020 0.0925 0.0950 0.0755 0.0950 85,024 +0.00(+2.70%)
Apr 15, 2020 0.0850 0.0950 0.0850 0.0925 41,328 -0.00(-2.63%)
Apr 14, 2020 0.0900 0.0950 0.0850 0.0950 108,934 +0.00(+1.06%)
Apr 13, 2020 0.0860 0.0940 0.0820 0.0940 36,934 -0.00(-1.05%)
Apr 09, 2020 0.0950 0.0950 0.0750 0.0950 195,500 +0.01(+9.83%)
Apr 08, 2020 0.0900 0.0900 0.0830 0.0865 52,486 -0.00(-1.59%)
Apr 07, 2020 0.0850 0.0950 0.0800 0.0879 125,544 +0.01(+9.88%)
Apr 06, 2020 0.0675 0.0920 0.0675 0.0800 123,877 -0.01(-13.98%)
Apr 03, 2020 0.0830 0.0930 0.0800 0.0930 34,200 +0.00(+4.85%)
Apr 02, 2020 0.0930 0.0930 0.0830 0.0887 41,426 -0.00(-4.11%)
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.