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 (%)
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%)
Nov 01, 2019 0.0950 0.1350 0.0900 0.1250 1,540,200 +0.04(+38.89%)
Oct 31, 2019 0.0800 0.0955 0.0800 0.0900 232,112 +0.01(+9.09%)
Oct 30, 2019 0.0900 0.0950 0.0530 0.0825 196,112 -0.01(-8.33%)
Oct 29, 2019 0.0800 0.0950 0.0800 0.0900 20,796 -0.00(-4.05%)
Oct 28, 2019 0.0800 0.0938 0.0800 0.0938 249,609 +0.00(+4.22%)
Oct 25, 2019 0.0860 0.0900 0.0799 0.0900 35,000 +0.00(+5.88%)
Oct 24, 2019 0.0850 0.0910 0.0842 0.0850 66,155 +0.00(+1.92%)
Oct 23, 2019 0.0910 0.0910 0.0834 0.0834 137,390 -0.01(-7.33%)
Oct 22, 2019 0.0788 0.0910 0.0750 0.0900 462,040 +0.01(+20.00%)
Oct 21, 2019 0.0768 0.0827 0.0720 0.0750 148,166 -0.00(-2.34%)
Oct 18, 2019 0.0800 0.0815 0.0700 0.0768 97,100 -0.00(-4.00%)
Oct 17, 2019 0.0720 0.0820 0.0720 0.0800 14,909 -0.00(-2.44%)
Oct 16, 2019 0.0700 0.0832 0.0700 0.0820 80,681 +0.01(+17.14%)
Oct 15, 2019 0.0691 0.0835 0.0691 0.0700 11,613 +0.00(+0.00%)
Oct 14, 2019 0.0711 0.0800 0.0691 0.0700 60,967 -0.00(-6.67%)
Oct 11, 2019 0.0750 0.0810 0.0750 0.0750 32,500 -0.00(-4.46%)
Oct 10, 2019 0.0839 0.0839 0.0750 0.0785 6,184 -0.01(-6.44%)
Oct 09, 2019 0.0810 0.0839 0.0764 0.0839 29,531 +0.00(+0.72%)
Oct 08, 2019 0.0815 0.0880 0.0700 0.0833 201,383 +0.00(+0.97%)
Oct 07, 2019 0.0800 0.0840 0.0800 0.0825 8,659 +0.00(+3.13%)
Oct 04, 2019 0.0770 0.0840 0.0770 0.0800 19,400 -0.00(-2.20%)
Oct 03, 2019 0.0703 0.0849 0.0703 0.0818 75,065 -0.00(-4.88%)
Oct 02, 2019 0.0900 0.0900 0.0701 0.0860 258,207 -0.00(-4.44%)
Oct 01, 2019 0.0900 0.0900 0.0806 0.0900 62,490 +0.00(+0.90%)
Sep 30, 2019 0.0862 0.0950 0.0815 0.0892 60,190 +0.00(+3.48%)
Sep 27, 2019 0.0910 0.0949 0.0861 0.0862 25,400 -0.00(-5.27%)
Sep 26, 2019 0.0915 0.0980 0.0860 0.0910 87,216 -0.00(-1.83%)
Sep 25, 2019 0.0915 0.0948 0.0915 0.0927 66,789 +0.00(+1.31%)
Sep 24, 2019 0.0966 0.0980 0.0801 0.0915 79,925 +0.00(+0.33%)
Sep 23, 2019 0.0960 0.0980 0.0850 0.0912 313,870 +0.00(+3.64%)
Sep 20, 2019 0.1025 0.1025 0.0851 0.0880 65,400 -0.01(-8.33%)
Sep 19, 2019 0.0862 0.1029 0.0862 0.0960 161,996 +0.00(+2.89%)
Sep 18, 2019 0.0830 0.0979 0.0830 0.0933 133,093 -0.00(-1.27%)
Sep 17, 2019 0.1000 0.1000 0.0812 0.0945 26,405 -0.01(-5.50%)
Sep 16, 2019 0.0811 0.1095 0.0811 0.1000 1,253,706 +0.01(+12.11%)
Sep 13, 2019 0.0805 0.0900 0.0805 0.0892 119,700 -0.00(-0.89%)
Sep 12, 2019 0.0785 0.0900 0.0766 0.0900 326,965 +0.00(+5.51%)
Sep 11, 2019 0.0874 0.0890 0.0853 0.0853 248,827 -0.00(-2.85%)
Sep 10, 2019 0.0800 0.0890 0.0800 0.0878 144,828 +0.00(+2.93%)
Sep 09, 2019 0.0825 0.0910 0.0800 0.0853 394,026 -0.00(-1.84%)
Sep 06, 2019 0.0870 0.0899 0.0800 0.0869 275,900 -0.00(-0.11%)
Sep 05, 2019 0.0915 0.0960 0.0811 0.0870 151,380 -0.01(-5.95%)
Sep 04, 2019 0.0790 0.1030 0.0735 0.0925 558,964 +0.01(+12.67%)
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.