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 (%)
Aug 21, 2019 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2019 0.1300 0.1400 0.1300 0.1300 2,284,462 -0.01(-5.73%)
Aug 19, 2019 0.1600 0.1600 0.1300 0.1379 2,756,816 -0.01(-8.31%)
Aug 16, 2019 0.1433 0.1790 0.1433 0.1504 6,930,900 +0.00(+0.27%)
Aug 15, 2019 0.1320 0.1500 0.1123 0.1500 4,804,912 -0.03(-17.90%)
Aug 14, 2019 0.1916 0.1950 0.1772 0.1827 276,765 +0.00(+0.11%)
Aug 13, 2019 0.1916 0.1930 0.1794 0.1825 240,708 +0.00(+1.39%)
Aug 12, 2019 0.1900 0.1955 0.1800 0.1800 300,196 -0.01(-4.26%)
Aug 09, 2019 0.1975 0.1975 0.1850 0.1880 299,300 -0.00(-1.05%)
Aug 08, 2019 0.1900 0.2000 0.1800 0.1900 519,919 +0.01(+5.56%)
Aug 07, 2019 0.1900 0.1989 0.1763 0.1800 403,110 -0.01(-6.78%)
Aug 06, 2019 0.1889 0.1980 0.1854 0.1931 353,569 +0.01(+7.28%)
Aug 05, 2019 0.2000 0.2100 0.1800 0.1800 470,230 -0.02(-9.64%)
Aug 02, 2019 0.2290 0.2290 0.1950 0.1992 451,100 -0.01(-5.14%)
Aug 01, 2019 0.2200 0.2200 0.2000 0.2100 497,199 +0.01(+4.95%)
Jul 31, 2019 0.2460 0.2460 0.2001 0.2001 671,610 -0.03(-12.96%)
Jul 30, 2019 0.2346 0.2400 0.2150 0.2299 890,021 -0.01(-2.34%)
Jul 29, 2019 0.2441 0.2579 0.2346 0.2354 632,893 -0.01(-4.81%)
Jul 26, 2019 0.2800 0.2888 0.2410 0.2473 1,492,900 -0.03(-9.55%)
Jul 25, 2019 0.2750 0.3306 0.2650 0.2734 4,067,225 +0.03(+13.92%)
Jul 24, 2019 0.2500 0.2500 0.2300 0.2400 1,958,169 +0.00(+0.38%)
Jul 23, 2019 0.2440 0.2500 0.2150 0.2391 412,094 -0.00(-0.37%)
Jul 22, 2019 0.2300 0.2500 0.2100 0.2400 742,904 -0.01(-3.81%)
Jul 19, 2019 0.2668 0.2668 0.2350 0.2495 399,500 -0.02(-6.48%)
Jul 18, 2019 0.2750 0.2750 0.2510 0.2668 196,559 +0.01(+2.22%)
Jul 17, 2019 0.2610 0.2800 0.2600 0.2610 288,310 -0.00(-0.50%)
Jul 16, 2019 0.2650 0.2674 0.2610 0.2623 231,502 -0.00(-1.58%)
Jul 15, 2019 0.2800 0.2800 0.2661 0.2665 122,080 -0.00(-1.30%)
Jul 12, 2019 0.2750 0.2830 0.2661 0.2700 177,400 -0.01(-1.82%)
Jul 11, 2019 0.2820 0.2940 0.2700 0.2750 430,632 -0.01(-5.17%)
Jul 10, 2019 0.2885 0.3050 0.2730 0.2900 627,159 +0.00(+0.52%)
Jul 09, 2019 0.2730 0.3030 0.2720 0.2885 1,476,537 +0.01(+3.04%)
Jul 08, 2019 0.2800 0.3000 0.2620 0.2800 1,258,707 +0.01(+3.32%)
Jul 05, 2019 0.2700 0.2750 0.2600 0.2710 450,500 +0.02(+7.11%)
Jul 03, 2019 0.2800 0.2990 0.2501 0.2530 915,400 -0.04(-14.87%)
Jul 02, 2019 0.3000 0.3000 0.2850 0.2972 204,300 +0.00(+1.61%)
Jul 01, 2019 0.2926 0.3090 0.2878 0.2925 191,939 -0.00(-0.03%)
Jun 28, 2019 0.2990 0.2990 0.2850 0.2926 309,500 -0.00(-0.81%)
Jun 27, 2019 0.2950 0.2999 0.2900 0.2950 280,620 -0.01(-1.67%)
Jun 26, 2019 0.3200 0.3200 0.2900 0.3000 320,494 -0.01(-3.23%)
Jun 25, 2019 0.3196 0.3200 0.3000 0.3100 247,357 -0.01(-2.33%)
Jun 24, 2019 0.2955 0.3270 0.2900 0.3174 413,365 +0.02(+6.05%)
Jun 21, 2019 0.3100 0.3100 0.2900 0.2993 408,600 -0.02(-6.47%)
Jun 20, 2019 0.3100 0.3400 0.3000 0.3200 920,839 +0.01(+3.23%)
Jun 19, 2019 0.3400 0.3400 0.3100 0.3100 1,150,479 -0.03(-9.12%)
Jun 18, 2019 0.3700 0.4050 0.3149 0.3411 7,495,879 +0.02(+6.59%)
Jun 17, 2019 0.3300 0.3400 0.3000 0.3200 531,462 -0.00(-1.48%)
Jun 14, 2019 0.3680 0.3690 0.3200 0.3248 1,748,500 -0.07(-17.77%)
Jun 13, 2019 0.2900 0.3950 0.2802 0.3950 4,694,493 +0.11(+41.07%)
Jun 12, 2019 0.2900 0.2900 0.2700 0.2800 192,859 -0.01(-3.11%)
Jun 11, 2019 0.2900 0.3030 0.2630 0.2890 202,081 +0.01(+3.21%)
Jun 10, 2019 0.2900 0.3000 0.2600 0.2800 389,923 -0.01(-3.45%)
Jun 07, 2019 0.3000 0.3100 0.2800 0.2900 288,700 -0.01(-3.62%)
Jun 06, 2019 0.3370 0.3370 0.3000 0.3009 249,519 -0.02(-4.75%)
Jun 05, 2019 0.3300 0.3450 0.3000 0.3159 790,601 -0.02(-7.09%)
Jun 04, 2019 0.3150 0.3510 0.2920 0.3400 1,566,405 +0.04(+13.33%)
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.