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 (%)
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%)
Sep 01, 2020 0.1740 0.1825 0.1700 0.1720 349,065 -0.00(-1.71%)
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%)
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.