Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 0.1300 0.1379 0.1300 0.1355 33,200 -0.00(-2.52%)
Jan 30, 2020 0.1250 0.1400 0.1250 0.1390 52,096 +0.00(+0.07%)
Jan 29, 2020 0.1270 0.1475 0.1270 0.1389 78,238 +0.00(+2.89%)
Jan 28, 2020 0.1310 0.1399 0.1220 0.1350 149,575 -0.01(-6.70%)
Jan 27, 2020 0.1330 0.1499 0.1300 0.1447 41,994 +0.00(+1.54%)
Jan 24, 2020 0.1500 0.1500 0.1260 0.1425 174,300 -0.00(-3.19%)
Jan 23, 2020 0.1500 0.1550 0.1210 0.1472 421,825 -0.01(-5.03%)
Jan 22, 2020 0.1600 0.1600 0.1460 0.1550 23,272 +0.00(+1.31%)
Jan 21, 2020 0.1600 0.1600 0.1430 0.1530 49,417 -0.01(-4.38%)
Jan 17, 2020 0.1600 0.1640 0.1310 0.1600 102,300 +0.00(+0.00%)
Jan 16, 2020 0.1400 0.1680 0.1400 0.1600 91,153 +0.00(+1.39%)
Jan 15, 2020 0.1600 0.1730 0.1200 0.1578 324,390 +0.00(+0.19%)
Jan 14, 2020 0.1609 0.1700 0.1550 0.1575 73,473 -0.01(-4.55%)
Jan 13, 2020 0.1640 0.1650 0.1050 0.1650 340,562 +0.00(+2.29%)
Jan 10, 2020 0.1625 0.1638 0.1613 0.1613 60,800 -0.00(-1.65%)
Jan 09, 2020 0.1700 0.1700 0.1591 0.1640 68,444 -0.00(-2.90%)
Jan 08, 2020 0.1800 0.1800 0.1620 0.1689 68,753 -0.00(-0.65%)
Jan 07, 2020 0.1700 0.1719 0.1600 0.1700 153,185 +0.01(+3.03%)
Jan 06, 2020 0.1700 0.1786 0.1600 0.1650 144,933 -0.01(-6.25%)
Jan 03, 2020 0.1840 0.1840 0.1700 0.1760 89,100 -0.01(-4.81%)
Jan 02, 2020 0.1700 0.1849 0.1600 0.1849 179,749 +0.01(+5.72%)
Dec 31, 2019 0.1700 0.1790 0.1650 0.1749 94,500 -0.00(-0.06%)
Dec 30, 2019 0.1700 0.1900 0.1555 0.1750 416,377 -0.01(-2.78%)
Dec 27, 2019 0.1940 0.1950 0.1600 0.1800 185,600 -0.01(-4.71%)
Dec 26, 2019 0.1990 0.1990 0.1811 0.1889 205,974 -0.01(-3.13%)
Dec 24, 2019 0.2000 0.2049 0.1900 0.1950 93,700 -0.01(-2.50%)
Dec 23, 2019 0.1900 0.2048 0.1790 0.2000 320,720 +0.01(+3.15%)
Dec 20, 2019 0.2025 0.2025 0.1825 0.1939 400,100 -0.00(-0.56%)
Dec 19, 2019 0.2050 0.2050 0.1900 0.1950 217,639 +0.01(+2.69%)
Dec 18, 2019 0.1760 0.2000 0.1680 0.1899 295,023 +0.00(+2.65%)
Dec 17, 2019 0.1800 0.1850 0.1700 0.1850 39,904 +0.01(+5.71%)
Dec 16, 2019 0.1660 0.1925 0.1660 0.1750 213,698 +0.00(+2.94%)
Dec 13, 2019 0.1781 0.1900 0.1661 0.1700 126,900 -0.01(-5.56%)
Dec 12, 2019 0.1735 0.1900 0.1650 0.1800 130,391 +0.02(+11.11%)
Dec 11, 2019 0.1700 0.1758 0.1600 0.1620 93,426 -0.01(-3.28%)
Dec 10, 2019 0.1800 0.1800 0.1560 0.1675 163,940 -0.01(-6.94%)
Dec 09, 2019 0.1765 0.1960 0.1670 0.1800 46,473 +0.01(+4.65%)
Dec 06, 2019 0.1600 0.1760 0.1550 0.1720 108,000 +0.00(+1.18%)
Dec 05, 2019 0.1715 0.1820 0.1571 0.1700 142,515 +0.02(+9.68%)
Dec 04, 2019 0.1720 0.1790 0.1550 0.1550 112,299 -0.02(-13.07%)
Dec 03, 2019 0.1776 0.2100 0.1625 0.1783 255,089 -0.01(-6.16%)
Dec 02, 2019 0.1715 0.2200 0.1680 0.1900 972,222 +0.02(+13.10%)
Nov 29, 2019 0.1663 0.1700 0.1591 0.1680 34,900 +0.00(+1.20%)
Nov 27, 2019 0.1800 0.1800 0.1550 0.1660 113,500 -0.01(-7.78%)
Nov 26, 2019 0.1633 0.1886 0.1550 0.1800 217,571 +0.01(+5.88%)
Nov 25, 2019 0.1550 0.1750 0.1500 0.1700 842,530 +0.02(+9.68%)
Nov 22, 2019 0.1255 0.1700 0.1220 0.1550 797,100 +0.03(+23.51%)
Nov 21, 2019 0.1215 0.1347 0.1215 0.1255 94,154 +0.00(+3.63%)
Nov 20, 2019 0.1055 0.1240 0.1055 0.1211 46,676 -0.00(-3.04%)
Nov 19, 2019 0.1146 0.1400 0.1110 0.1249 292,209 +0.00(+4.08%)
Nov 18, 2019 0.1210 0.1400 0.1160 0.1200 404,084 -0.01(-4.00%)
Nov 15, 2019 0.1130 0.1325 0.1130 0.1250 375,400 +0.00(+2.88%)
Nov 14, 2019 0.1205 0.1275 0.1030 0.1215 532,411 +0.01(+5.65%)
Nov 13, 2019 0.1180 0.1300 0.1000 0.1150 532,997 -0.00(-4.17%)
Nov 12, 2019 0.1199 0.1280 0.1110 0.1200 59,448 +0.00(+0.08%)
Nov 11, 2019 0.1225 0.1349 0.0960 0.1199 443,272 -0.00(-2.52%)
Nov 08, 2019 0.1550 0.1700 0.1000 0.1230 867,400 -0.02(-15.17%)
Nov 07, 2019 0.1689 0.1793 0.1300 0.1450 388,926 -0.02(-10.49%)
Nov 06, 2019 0.1880 0.1995 0.1500 0.1620 1,013,034 -0.04(-19.00%)
Nov 05, 2019 0.2378 0.2378 0.1606 0.2000 1,549,942 -0.02(-8.26%)
Nov 04, 2019 0.1300 0.2200 0.1150 0.2180 4,394,282 +0.09(+74.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.