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 (%)
May 31, 2018 1.600 1.710 1.500 1.530 1,107,519 -0.08(-4.97%)
May 30, 2018 1.720 1.740 1.490 1.610 2,454,573 -0.13(-7.47%)
May 29, 2018 1.600 1.750 1.380 1.740 4,072,839 +0.10(+6.10%)
May 25, 2018 1.640 1.640 1.640 0 +0.55(+50.46%)
May 24, 2018 1.240 1.240 1.090 1.090 1,060,210 -0.16(-12.80%)
May 23, 2018 1.400 1.410 1.140 1.250 2,291,825 -0.11(-8.09%)
May 22, 2018 1.580 1.580 1.310 1.360 4,497,772 -0.34(-20.00%)
May 21, 2018 1.480 1.970 1.330 1.700 40,049,920 +0.58(+51.79%)
May 18, 2018 0.6500 1.280 0.6213 1.120 10,662,750 +0.49(+77.81%)
May 17, 2018 0.6040 0.6299 0.5920 0.6299 39,140 -0.00(-0.02%)
May 16, 2018 0.6450 0.6472 0.5800 0.6300 74,729 -0.01(-1.56%)
May 15, 2018 0.6500 0.6500 0.6200 0.6400 76,588 +0.01(+1.59%)
May 14, 2018 0.6000 0.6500 0.5752 0.6300 174,136 +0.06(+11.11%)
May 11, 2018 0.6100 0.6100 0.5566 0.5670 52,078 -0.02(-3.16%)
May 10, 2018 0.5900 0.6462 0.5736 0.5855 132,548 -0.04(-6.46%)
May 09, 2018 0.6600 0.6600 0.5810 0.6259 103,147 +0.01(+1.20%)
May 08, 2018 0.7018 0.7400 0.5800 0.6185 461,059 -0.07(-10.34%)
May 07, 2018 0.5775 0.7597 0.5001 0.6898 751,188 +0.14(+25.42%)
May 04, 2018 0.5666 0.5726 0.5400 0.5500 238,405 -0.04(-6.94%)
May 03, 2018 0.6500 0.6825 0.5861 0.5910 48,169 -0.02(-2.80%)
May 02, 2018 0.6041 0.6299 0.6000 0.6080 22,467 +0.01(+1.16%)
May 01, 2018 0.6200 0.6200 0.5922 0.6010 165,903 +0.00(+0.15%)
Apr 30, 2018 0.6100 0.6179 0.6001 0.6001 85,652 +0.00(+0.02%)
Apr 27, 2018 0.6786 0.6786 0.5901 0.6000 497,329 -0.09(-13.04%)
Apr 26, 2018 0.7100 0.7100 0.6777 0.6900 37,154 -0.03(-4.17%)
Apr 25, 2018 0.7399 0.7399 0.7090 0.7200 60,023 -0.02(-2.77%)
Apr 24, 2018 0.7600 0.7642 0.7251 0.7405 40,696 -0.02(-2.28%)
Apr 23, 2018 0.7733 0.7800 0.7200 0.7578 76,956 -0.02(-2.06%)
Apr 20, 2018 0.7700 0.7872 0.7500 0.7737 196,650 +0.00(+0.48%)
Apr 19, 2018 0.7800 0.7880 0.7400 0.7700 171,715 -0.02(-2.53%)
Apr 18, 2018 0.8350 0.8350 0.7900 0.7900 71,575 -0.05(-5.73%)
Apr 17, 2018 0.8400 0.8432 0.8200 0.8380 33,294 -0.00(-0.24%)
Apr 16, 2018 0.8300 0.8600 0.8200 0.8400 82,858 -0.01(-1.62%)
Apr 13, 2018 0.8900 0.8900 0.8332 0.8538 107,773 -0.04(-4.48%)
Apr 12, 2018 0.9500 0.9600 0.8700 0.8938 62,972 -0.03(-3.69%)
Apr 11, 2018 0.9500 0.9856 0.9280 0.9280 47,351 -0.02(-2.32%)
Apr 10, 2018 0.9600 0.9680 0.9500 0.9500 43,211 -0.02(-1.86%)
Apr 09, 2018 0.9600 1.000 0.9500 0.9680 33,434 +0.02(+1.84%)
Apr 06, 2018 0.9500 0.9900 0.9000 0.9505 53,609 -0.01(-0.62%)
Apr 05, 2018 1.000 1.040 0.8340 0.9564 148,315 -0.03(-3.40%)
Apr 04, 2018 1.050 1.050 0.9520 0.9900 94,452 -0.07(-6.60%)
Apr 03, 2018 1.080 1.090 1.020 1.060 48,068 -0.03(-2.74%)
Apr 02, 2018 1.180 1.180 1.060 1.090 45,769 -0.09(-7.64%)
Mar 29, 2018 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 28, 2018 1.120 1.225 1.110 1.180 85,638 +0.06(+5.36%)
Mar 27, 2018 1.140 1.140 1.110 1.120 67,795 -0.02(-1.75%)
Mar 26, 2018 1.180 1.190 1.140 1.140 31,795 -0.03(-2.56%)
Mar 23, 2018 1.230 1.230 1.160 1.170 79,453 -0.05(-4.10%)
Mar 22, 2018 1.320 1.320 1.204 1.220 39,723 -0.10(-7.58%)
Mar 21, 2018 1.330 1.330 1.270 1.320 33,940 -0.01(-0.75%)
Mar 20, 2018 1.330 1.350 1.312 1.330 34,020 +0.00(+0.00%)
Mar 19, 2018 1.370 1.380 1.300 1.330 63,176 -0.04(-2.92%)
Mar 16, 2018 1.400 1.400 1.360 1.370 27,447 -0.02(-1.44%)
Mar 15, 2018 1.380 1.540 1.350 1.390 230,354 +0.01(+0.72%)
Mar 14, 2018 1.340 1.382 1.280 1.380 93,415 +0.03(+2.43%)
Mar 13, 2018 1.390 1.420 1.320 1.347 28,533 -0.04(-3.07%)
Mar 12, 2018 1.410 1.421 1.370 1.390 104,377 -0.02(-1.42%)
Mar 09, 2018 1.300 1.620 1.291 1.410 485,568 +0.11(+8.46%)
Mar 08, 2018 1.350 1.360 1.294 1.300 38,478 -0.02(-1.52%)
Mar 07, 2018 1.350 1.360 1.270 1.320 34,768 -0.04(-2.94%)
Mar 06, 2018 1.330 1.360 1.280 1.360 63,509 +0.04(+3.03%)
Mar 05, 2018 1.290 1.350 1.240 1.320 101,350 +0.04(+3.43%)
Mar 02, 2018 1.190 1.280 1.061 1.276 310,180 +0.09(+7.24%)
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.