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 (NQ: 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 31, 2018 0.4100 0.4300 0.3600 0.4000 376,081 -0.01(-2.44%)
Oct 30, 2018 0.4400 0.4400 0.3500 0.4100 286,476 -0.03(-6.82%)
Oct 29, 2018 0.4600 0.5100 0.4400 0.4400 773,629 -0.02(-4.35%)
Oct 26, 2018 0.4900 0.4900 0.4600 0.4600 282,500 -0.00(-0.43%)
Oct 25, 2018 0.5000 0.5084 0.4600 0.4620 346,884 -0.03(-5.71%)
Oct 24, 2018 0.4900 0.5200 0.4700 0.4900 198,771 -0.02(-3.94%)
Oct 23, 2018 0.5190 0.5300 0.4600 0.5101 288,342 +0.02(+4.10%)
Oct 22, 2018 0.5250 0.5250 0.4900 0.4900 253,669 -0.02(-3.92%)
Oct 19, 2018 0.5000 0.5300 0.5000 0.5100 122,600 +0.01(+1.39%)
Oct 18, 2018 0.5400 0.5479 0.5000 0.5030 175,238 -0.03(-6.19%)
Oct 17, 2018 0.5334 0.5550 0.5300 0.5362 256,409 +0.01(+1.11%)
Oct 16, 2018 0.5102 0.5799 0.5055 0.5303 530,243 +0.03(+6.06%)
Oct 15, 2018 0.5100 0.5200 0.5000 0.5000 130,205 -0.02(-3.29%)
Oct 12, 2018 0.5400 0.5450 0.4800 0.5170 224,800 -0.01(-2.45%)
Oct 11, 2018 0.5100 0.5800 0.4600 0.5300 960,064 +0.03(+6.00%)
Oct 10, 2018 0.5200 0.5400 0.5000 0.5000 344,224 +0.00(+0.00%)
Oct 09, 2018 0.5200 0.5400 0.5000 0.5000 185,744 -0.03(-4.94%)
Oct 08, 2018 0.5300 0.5368 0.5100 0.5260 125,052 -0.00(-0.75%)
Oct 05, 2018 0.5200 0.5600 0.5000 0.5300 530,600 +0.02(+3.92%)
Oct 04, 2018 0.5500 0.5500 0.5000 0.5100 340,515 -0.02(-4.32%)
Oct 03, 2018 0.5500 0.5668 0.5300 0.5330 313,246 -0.01(-1.30%)
Oct 02, 2018 0.5990 0.5990 0.5300 0.5400 646,182 -0.03(-5.10%)
Oct 01, 2018 0.5761 0.6129 0.5600 0.5690 275,813 +0.01(+1.61%)
Sep 28, 2018 0.5800 0.5800 0.5600 0.5600 107,900 -0.01(-1.75%)
Sep 27, 2018 0.5700 0.6200 0.5600 0.5700 130,896 +0.00(+0.26%)
Sep 26, 2018 0.5850 0.6180 0.5600 0.5685 215,034 -0.01(-1.98%)
Sep 25, 2018 0.5842 0.6000 0.5701 0.5800 176,994 -0.02(-3.33%)
Sep 24, 2018 0.6500 0.6500 0.5601 0.6000 489,763 -0.03(-4.76%)
Sep 21, 2018 0.7000 0.7000 0.5800 0.6300 689,000 -0.06(-8.43%)
Sep 20, 2018 0.6700 0.7000 0.6560 0.6880 514,063 +0.04(+5.51%)
Sep 19, 2018 0.6500 0.7100 0.6500 0.6521 508,924 -0.00(-0.28%)
Sep 18, 2018 0.6340 0.6700 0.6317 0.6539 294,160 +0.01(+1.38%)
Sep 17, 2018 0.6359 0.6700 0.6000 0.6450 357,282 +0.01(+0.78%)
Sep 14, 2018 0.5800 0.6600 0.5800 0.6400 574,400 +0.09(+15.36%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5548 493,512 -0.04(-5.97%)
Sep 12, 2018 0.6000 0.6200 0.5600 0.5900 397,012 -0.03(-4.84%)
Sep 11, 2018 0.5000 0.6400 0.5000 0.6200 1,335,831 +0.11(+22.77%)
Sep 10, 2018 0.5681 0.5700 0.4479 0.5050 1,620,219 -0.06(-10.62%)
Sep 07, 2018 0.6130 0.6190 0.5530 0.5650 474,700 -0.05(-8.06%)
Sep 06, 2018 0.6394 0.6400 0.6010 0.6145 247,443 -0.01(-0.89%)
Sep 05, 2018 0.6500 0.6600 0.6100 0.6200 264,768 -0.03(-4.17%)
Sep 04, 2018 0.6800 0.6800 0.6400 0.6470 263,670 -0.03(-4.85%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.39%)
Aug 30, 2018 0.6800 0.6800 0.6500 0.6707 220,768 +0.00(+0.10%)
Aug 29, 2018 0.6800 0.6900 0.6500 0.6700 185,755 -0.02(-2.90%)
Aug 28, 2018 0.6800 0.7000 0.6800 0.6900 132,698 +0.01(+1.02%)
Aug 27, 2018 0.7000 0.7099 0.6750 0.6830 109,414 -0.01(-1.01%)
Aug 24, 2018 0.6750 0.7150 0.6740 0.6900 185,500 -0.00(-0.42%)
Aug 23, 2018 0.7200 0.7242 0.6700 0.6929 552,461 -0.01(-1.01%)
Aug 22, 2018 0.7000 0.7200 0.6800 0.7000 449,839 -0.01(-1.41%)
Aug 21, 2018 0.7400 0.7400 0.7000 0.7100 394,008 -0.02(-2.74%)
Aug 20, 2018 0.7000 0.7700 0.6900 0.7300 785,913 +0.03(+3.55%)
Aug 17, 2018 0.6400 0.7320 0.6400 0.7050 1,002,600 -0.09(-10.76%)
Aug 16, 2018 0.7200 0.8000 0.7200 0.7900 1,198,757 +0.08(+11.27%)
Aug 15, 2018 0.7000 0.7300 0.6900 0.7100 252,778 +0.02(+2.90%)
Aug 14, 2018 0.7300 0.7500 0.6900 0.6900 350,344 +0.01(+1.16%)
Aug 13, 2018 0.7100 0.7100 0.6700 0.6821 314,022 -0.02(-2.42%)
Aug 10, 2018 0.7150 0.7200 0.6800 0.6990 353,600 -0.02(-2.92%)
Aug 09, 2018 0.7000 0.7300 0.6800 0.7200 380,245 +0.02(+2.86%)
Aug 08, 2018 0.7100 0.7300 0.6800 0.7000 305,814 -0.01(-1.26%)
Aug 07, 2018 0.7600 0.7600 0.6750 0.7089 706,580 -0.05(-6.72%)
Aug 06, 2018 0.7800 0.7895 0.7225 0.7600 1,104,445 -0.07(-8.43%)
Aug 03, 2018 0.8400 0.9200 0.8300 0.8300 2,400,600 +0.02(+1.84%)
Aug 02, 2018 0.7900 0.8200 0.7700 0.8150 969,629 +0.04(+5.68%)
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.