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 (%)
Feb 28, 2020 0.1400 0.1400 0.1250 0.1350 167,300 +0.00(+0.00%)
Feb 27, 2020 0.1411 0.1476 0.1219 0.1350 136,594 -0.01(-8.78%)
Feb 26, 2020 0.1411 0.1489 0.1411 0.1480 54,771 +0.00(+1.58%)
Feb 25, 2020 0.1410 0.1679 0.1410 0.1457 105,557 -0.02(-12.23%)
Feb 24, 2020 0.1415 0.1698 0.1410 0.1660 79,449 +0.00(+1.22%)
Feb 21, 2020 0.1489 0.1640 0.1411 0.1640 31,300 +0.00(+2.50%)
Feb 20, 2020 0.1476 0.1660 0.1476 0.1600 51,842 +0.00(+0.00%)
Feb 19, 2020 0.1640 0.1660 0.1475 0.1600 60,353 +0.01(+8.47%)
Feb 18, 2020 0.1600 0.1600 0.1475 0.1475 88,165 -0.01(-7.81%)
Feb 14, 2020 0.1620 0.1800 0.1460 0.1600 75,400 +0.00(+0.00%)
Feb 13, 2020 0.1890 0.1890 0.1410 0.1600 29,699 +0.01(+3.23%)
Feb 12, 2020 0.1600 0.1700 0.1391 0.1550 109,581 -0.01(-4.62%)
Feb 11, 2020 0.1545 0.1780 0.1545 0.1625 370,781 +0.00(+1.63%)
Feb 10, 2020 0.1439 0.1599 0.1377 0.1599 150,648 +0.02(+15.04%)
Feb 07, 2020 0.1260 0.1390 0.1260 0.1390 48,100 +0.00(+2.96%)
Feb 06, 2020 0.1240 0.1490 0.1240 0.1350 40,218 -0.00(-1.32%)
Feb 05, 2020 0.1245 0.1548 0.1220 0.1368 104,615 -0.00(-0.87%)
Feb 04, 2020 0.1250 0.1380 0.1220 0.1380 159,048 +0.01(+4.55%)
Feb 03, 2020 0.1390 0.1400 0.1211 0.1320 184,618 -0.00(-2.58%)
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%)
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.