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 (%)
Jun 30, 2020 0.2600 0.2600 0.2061 0.2289 1,423,934 -0.01(-4.59%)
Jun 29, 2020 0.1749 0.2560 0.1553 0.2399 4,255,871 +0.08(+49.94%)
Jun 26, 2020 0.1600 0.1750 0.1427 0.1600 313,200 +0.00(+2.89%)
Jun 25, 2020 0.1610 0.2000 0.1425 0.1555 484,170 -0.00(-2.20%)
Jun 24, 2020 0.1300 0.1739 0.1250 0.1590 386,522 +0.02(+16.48%)
Jun 23, 2020 0.1450 0.1450 0.1201 0.1365 437,410 -0.00(-2.50%)
Jun 22, 2020 0.1489 0.1495 0.1000 0.1400 947,651 -0.01(-5.41%)
Jun 19, 2020 0.1650 0.1650 0.1352 0.1480 813,900 -0.02(-9.70%)
Jun 18, 2020 0.1601 0.1700 0.1450 0.1639 736,488 -0.00(-2.21%)
Jun 17, 2020 0.1695 0.1830 0.1601 0.1676 311,208 -0.00(-1.41%)
Jun 16, 2020 0.1800 0.1916 0.1609 0.1700 631,967 +0.00(+1.43%)
Jun 15, 2020 0.1610 0.1946 0.1574 0.1676 929,970 +0.01(+4.16%)
Jun 12, 2020 0.1901 0.2000 0.1410 0.1609 2,524,600 -0.04(-19.55%)
Jun 11, 2020 0.2399 0.2399 0.1550 0.2000 2,750,423 -0.05(-19.03%)
Jun 10, 2020 0.3200 0.3480 0.2220 0.2470 15,517,634 +0.11(+76.30%)
Jun 09, 2020 0.0885 0.1440 0.0651 0.1401 2,608,057 +0.06(+70.85%)
Jun 08, 2020 0.0850 0.0885 0.0793 0.0820 267,519 -0.00(-0.36%)
Jun 05, 2020 0.0750 0.0890 0.0750 0.0823 179,700 +0.00(+2.87%)
Jun 04, 2020 0.0800 0.0850 0.0800 0.0800 135,222 -0.00(-5.77%)
Jun 03, 2020 0.0775 0.0890 0.0775 0.0849 97,468 -0.00(-0.12%)
Jun 02, 2020 0.0850 0.0850 0.0751 0.0850 58,301 +0.00(+0.00%)
Jun 01, 2020 0.0840 0.0850 0.0800 0.0850 158,099 +0.00(+1.19%)
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%)
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.