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 (%)
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%)
Apr 01, 2020 0.0930 0.0930 0.0810 0.0925 137,438 +0.00(+0.00%)
Mar 31, 2020 0.0915 0.0949 0.0850 0.0925 126,235 +0.01(+17.09%)
Mar 30, 2020 0.0755 0.0980 0.0755 0.0790 73,787 -0.01(-8.14%)
Mar 27, 2020 0.0872 0.0900 0.0792 0.0860 71,600 -0.00(-3.37%)
Mar 26, 2020 0.0825 0.0980 0.0750 0.0890 95,292 +0.00(+4.71%)
Mar 25, 2020 0.0850 0.0930 0.0790 0.0850 61,943 -0.00(-2.19%)
Mar 24, 2020 0.0828 0.0870 0.0800 0.0869 91,695 +0.01(+19.04%)
Mar 23, 2020 0.0833 0.0890 0.0720 0.0730 77,353 -0.02(-17.89%)
Mar 20, 2020 0.0830 0.0980 0.0711 0.0889 130,200 +0.01(+8.02%)
Mar 19, 2020 0.0800 0.1000 0.0710 0.0823 108,197 -0.01(-13.37%)
Mar 18, 2020 0.0980 0.1299 0.0710 0.0950 176,522 -0.00(-3.94%)
Mar 17, 2020 0.1000 0.1050 0.0700 0.0989 86,042 +0.00(+4.11%)
Mar 16, 2020 0.0805 0.0950 0.0800 0.0950 38,922 +0.01(+10.47%)
Mar 13, 2020 0.0790 0.1000 0.0790 0.0860 263,500 +0.01(+8.18%)
Mar 12, 2020 0.0765 0.0980 0.0550 0.0795 347,304 -0.02(-20.50%)
Mar 11, 2020 0.1160 0.1235 0.0880 0.1000 226,808 -0.02(-13.79%)
Mar 10, 2020 0.1210 0.1250 0.1085 0.1160 177,050 -0.00(-4.13%)
Mar 09, 2020 0.1275 0.1300 0.1210 0.1210 129,446 -0.01(-6.92%)
Mar 06, 2020 0.1380 0.1380 0.1250 0.1300 66,400 -0.01(-3.70%)
Mar 05, 2020 0.1250 0.1500 0.1250 0.1350 15,109 +0.00(+3.05%)
Mar 04, 2020 0.1250 0.1524 0.1250 0.1310 34,041 -0.00(-2.96%)
Mar 03, 2020 0.1250 0.1400 0.1250 0.1350 159,885 +0.00(+3.77%)
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.