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 (%)
Aug 31, 2020 0.1821 0.1895 0.1710 0.1750 470,180 -0.02(-7.89%)
Aug 28, 2020 0.1945 0.1995 0.1821 0.1900 164,200 +0.00(+1.06%)
Aug 27, 2020 0.2000 0.2020 0.1820 0.1880 230,183 -0.01(-6.00%)
Aug 26, 2020 0.1915 0.2000 0.1881 0.2000 251,220 +0.01(+4.17%)
Aug 25, 2020 0.2000 0.2089 0.1910 0.1920 425,081 -0.01(-2.83%)
Aug 24, 2020 0.2200 0.2200 0.1902 0.1976 434,703 -0.01(-2.66%)
Aug 21, 2020 0.2100 0.2108 0.2026 0.2030 292,800 -0.01(-2.78%)
Aug 20, 2020 0.2115 0.2290 0.2060 0.2088 213,413 -0.02(-7.20%)
Aug 19, 2020 0.2305 0.2305 0.2075 0.2250 194,597 -0.01(-2.39%)
Aug 18, 2020 0.2050 0.2490 0.2050 0.2305 1,168,621 +0.03(+13.94%)
Aug 17, 2020 0.2179 0.2199 0.1902 0.2023 461,779 -0.02(-7.16%)
Aug 14, 2020 0.1930 0.2194 0.1712 0.2179 1,585,700 +0.02(+7.87%)
Aug 13, 2020 0.2000 0.2054 0.1910 0.2020 492,547 -0.01(-2.88%)
Aug 12, 2020 0.2155 0.2275 0.1980 0.2080 439,848 -0.02(-7.56%)
Aug 11, 2020 0.2265 0.2296 0.2125 0.2250 154,500 +0.01(+2.27%)
Aug 10, 2020 0.2205 0.2290 0.2110 0.2200 288,600 -0.01(-2.27%)
Aug 07, 2020 0.2300 0.2300 0.2100 0.2251 723,400 -0.00(-0.75%)
Aug 06, 2020 0.2360 0.2400 0.2245 0.2268 546,022 +0.00(+0.58%)
Aug 05, 2020 0.2350 0.2400 0.2245 0.2255 337,836 -0.01(-4.04%)
Aug 04, 2020 0.2585 0.2585 0.2300 0.2350 426,847 -0.02(-8.70%)
Aug 03, 2020 0.2587 0.2650 0.2405 0.2574 362,681 +0.00(+1.62%)
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%)
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.