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 (%)
May 29, 2020 0.0890 0.0918 0.0725 0.0840 518,500 -0.00(-4.00%)
May 28, 2020 0.0960 0.0960 0.0875 0.0875 152,301 +0.00(+1.63%)
May 27, 2020 0.0890 0.0970 0.0860 0.0861 232,626 -0.01(-13.90%)
May 26, 2020 0.0960 0.1000 0.0860 0.1000 91,547 +0.01(+5.26%)
May 22, 2020 0.0937 0.1000 0.0890 0.0950 96,200 +0.00(+4.17%)
May 21, 2020 0.1000 0.1000 0.0900 0.0912 47,564 -0.00(-2.98%)
May 20, 2020 0.0945 0.1000 0.0880 0.0940 47,521 -0.00(-0.53%)
May 19, 2020 0.0824 0.0990 0.0824 0.0945 65,610 +0.01(+11.18%)
May 18, 2020 0.0970 0.1040 0.0821 0.0850 223,341 -0.01(-8.11%)
May 15, 2020 0.0930 0.1149 0.0925 0.0925 100,900 -0.02(-15.91%)
May 14, 2020 0.1100 0.1148 0.0910 0.1100 157,532 +0.01(+4.76%)
May 13, 2020 0.1000 0.1099 0.0900 0.1050 234,427 +0.00(+5.00%)
May 12, 2020 0.1100 0.1100 0.1000 0.1000 83,219 -0.01(-6.98%)
May 11, 2020 0.1100 0.1100 0.1050 0.1075 38,946 -0.00(-2.27%)
May 08, 2020 0.1150 0.1150 0.1051 0.1100 37,000 +0.00(+3.77%)
May 07, 2020 0.1050 0.1149 0.1050 0.1060 48,063 -0.01(-4.85%)
May 06, 2020 0.1200 0.1220 0.1050 0.1114 65,394 +0.01(+6.10%)
May 05, 2020 0.1050 0.1219 0.1050 0.1050 126,092 -0.01(-9.79%)
May 04, 2020 0.1220 0.1220 0.1020 0.1164 37,382 +0.01(+10.86%)
May 01, 2020 0.1220 0.1220 0.1000 0.1050 219,200 +0.00(+1.45%)
Apr 30, 2020 0.1100 0.1148 0.1020 0.1035 79,331 -0.01(-5.91%)
Apr 29, 2020 0.1200 0.1200 0.1100 0.1100 150,285 +0.00(+1.95%)
Apr 28, 2020 0.1289 0.1289 0.1001 0.1079 106,234 +0.01(+6.83%)
Apr 27, 2020 0.1200 0.1200 0.0870 0.1010 130,932 -0.00(-3.81%)
Apr 24, 2020 0.1000 0.1090 0.0870 0.1050 93,600 +0.01(+16.67%)
Apr 23, 2020 0.1100 0.1100 0.0874 0.0900 53,522 -0.02(-17.81%)
Apr 22, 2020 0.1000 0.1095 0.0800 0.1095 74,811 +0.01(+9.50%)
Apr 21, 2020 0.0800 0.1140 0.0800 0.1000 19,104 +0.01(+5.26%)
Apr 20, 2020 0.0800 0.1177 0.0750 0.0950 194,639 +0.01(+11.76%)
Apr 17, 2020 0.0965 0.0980 0.0832 0.0850 99,200 -0.01(-10.53%)
Apr 16, 2020 0.0925 0.0950 0.0755 0.0950 85,024 +0.00(+2.70%)
Apr 15, 2020 0.0850 0.0950 0.0850 0.0925 41,328 -0.00(-2.63%)
Apr 14, 2020 0.0900 0.0950 0.0850 0.0950 108,934 +0.00(+1.06%)
Apr 13, 2020 0.0860 0.0940 0.0820 0.0940 36,934 -0.00(-1.05%)
Apr 09, 2020 0.0950 0.0950 0.0750 0.0950 195,500 +0.01(+9.83%)
Apr 08, 2020 0.0900 0.0900 0.0830 0.0865 52,486 -0.00(-1.59%)
Apr 07, 2020 0.0850 0.0950 0.0800 0.0879 125,544 +0.01(+9.88%)
Apr 06, 2020 0.0675 0.0920 0.0675 0.0800 123,877 -0.01(-13.98%)
Apr 03, 2020 0.0830 0.0930 0.0800 0.0930 34,200 +0.00(+4.85%)
Apr 02, 2020 0.0930 0.0930 0.0830 0.0887 41,426 -0.00(-4.11%)
Apr 01, 2020 0.0930 0.0930 0.0810 0.0925 137,438 +0.00(+0.00%)
Mar 31, 2020 0.0915 0.0949 0.0850 0.0925 126,235 +0.01(+17.09%)
Mar 30, 2020 0.0755 0.0980 0.0755 0.0790 73,787 -0.01(-8.14%)
Mar 27, 2020 0.0872 0.0900 0.0792 0.0860 71,600 -0.00(-3.37%)
Mar 26, 2020 0.0825 0.0980 0.0750 0.0890 95,292 +0.00(+4.71%)
Mar 25, 2020 0.0850 0.0930 0.0790 0.0850 61,943 -0.00(-2.19%)
Mar 24, 2020 0.0828 0.0870 0.0800 0.0869 91,695 +0.01(+19.04%)
Mar 23, 2020 0.0833 0.0890 0.0720 0.0730 77,353 -0.02(-17.89%)
Mar 20, 2020 0.0830 0.0980 0.0711 0.0889 130,200 +0.01(+8.02%)
Mar 19, 2020 0.0800 0.1000 0.0710 0.0823 108,197 -0.01(-13.37%)
Mar 18, 2020 0.0980 0.1299 0.0710 0.0950 176,522 -0.00(-3.94%)
Mar 17, 2020 0.1000 0.1050 0.0700 0.0989 86,042 +0.00(+4.11%)
Mar 16, 2020 0.0805 0.0950 0.0800 0.0950 38,922 +0.01(+10.47%)
Mar 13, 2020 0.0790 0.1000 0.0790 0.0860 263,500 +0.01(+8.18%)
Mar 12, 2020 0.0765 0.0980 0.0550 0.0795 347,304 -0.02(-20.50%)
Mar 11, 2020 0.1160 0.1235 0.0880 0.1000 226,808 -0.02(-13.79%)
Mar 10, 2020 0.1210 0.1250 0.1085 0.1160 177,050 -0.00(-4.13%)
Mar 09, 2020 0.1275 0.1300 0.1210 0.1210 129,446 -0.01(-6.92%)
Mar 06, 2020 0.1380 0.1380 0.1250 0.1300 66,400 -0.01(-3.70%)
Mar 05, 2020 0.1250 0.1500 0.1250 0.1350 15,109 +0.00(+3.05%)
Mar 04, 2020 0.1250 0.1524 0.1250 0.1310 34,041 -0.00(-2.96%)
Mar 03, 2020 0.1250 0.1400 0.1250 0.1350 159,885 +0.00(+3.77%)
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.