Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Dec 31, 2020 0.3970 0.3970 0.3970 1,751,471 +0.03(+7.30%)
Dec 30, 2020 0.3800 0.3830 0.3422 0.3700 1,751,471 -0.02(-3.95%)
Dec 29, 2020 0.4200 0.4500 0.3657 0.3852 2,634,542 -0.03(-8.29%)
Dec 28, 2020 0.4620 0.4890 0.4000 0.4200 2,383,702 -0.03(-6.75%)
Dec 24, 2020 0.4750 0.5400 0.4500 0.4504 2,664,100 +0.00(+0.09%)
Dec 23, 2020 0.5400 0.5400 0.4400 0.4500 1,467,327 -0.06(-11.24%)
Dec 22, 2020 0.5150 0.5300 0.4500 0.5070 1,630,855 -0.01(-2.50%)
Dec 21, 2020 0.5510 0.5900 0.4975 0.5200 1,266,149 -0.05(-8.21%)
Dec 18, 2020 0.6170 0.6380 0.5600 0.5665 551,400 -0.04(-7.13%)
Dec 17, 2020 0.6200 0.6300 0.5500 0.6100 1,012,265 -0.01(-0.81%)
Dec 16, 2020 0.6300 0.6600 0.6000 0.6150 713,981 -0.03(-4.65%)
Dec 15, 2020 0.5900 0.6500 0.5900 0.6450 666,758 +0.05(+8.13%)
Dec 14, 2020 0.6000 0.6500 0.5800 0.5965 745,417 +0.01(+1.71%)
Dec 11, 2020 0.6499 0.6499 0.5500 0.5865 583,500 -0.06(-9.42%)
Dec 10, 2020 0.5985 0.6800 0.5800 0.6475 1,511,907 +0.07(+12.61%)
Dec 09, 2020 0.5100 0.6000 0.5100 0.5750 1,454,925 +0.06(+12.75%)
Dec 08, 2020 0.4600 0.5500 0.4600 0.5100 1,160,846 -0.01(-1.16%)
Dec 07, 2020 0.4900 0.5600 0.4400 0.5160 2,075,524 +0.02(+3.20%)
Dec 04, 2020 0.5900 0.6080 0.5000 0.5000 3,077,700 -0.09(-15.25%)
Dec 03, 2020 0.6200 0.6750 0.5635 0.5900 1,279,857 -0.06(-9.23%)
Dec 02, 2020 0.7000 0.7050 0.5400 0.6500 2,425,485 -0.07(-9.72%)
Dec 01, 2020 0.8690 0.8690 0.7100 0.7200 1,874,987 -0.14(-16.08%)
Nov 30, 2020 0.8810 0.9400 0.6811 0.8580 4,582,264 +0.03(+3.37%)
Nov 27, 2020 0.7490 0.8800 0.7450 0.8300 3,944,500 +0.11(+15.28%)
Nov 25, 2020 0.6140 0.8400 0.4800 0.7200 6,378,600 +0.08(+12.50%)
Nov 24, 2020 0.7548 0.9699 0.6200 0.6400 21,076,024 -0.05(-7.25%)
Nov 23, 2020 0.3875 0.7000 0.3843 0.6900 16,039,091 +0.31(+84.00%)
Nov 20, 2020 0.3740 0.4300 0.3350 0.3750 7,716,900 +0.01(+2.32%)
Nov 19, 2020 0.2575 0.3900 0.2505 0.3665 6,595,048 +0.12(+46.60%)
Nov 18, 2020 0.2425 0.2700 0.2425 0.2500 1,185,349 -0.01(-1.96%)
Nov 17, 2020 0.2551 0.2680 0.2300 0.2550 1,784,549 +0.02(+7.32%)
Nov 16, 2020 0.2040 0.2420 0.2040 0.2376 998,985 +0.02(+8.25%)
Nov 13, 2020 0.2000 0.2200 0.1900 0.2195 762,200 +0.01(+4.52%)
Nov 12, 2020 0.2195 0.2195 0.2051 0.2100 124,674 -0.00(-1.32%)
Nov 11, 2020 0.2200 0.2200 0.2105 0.2128 97,538 -0.01(-3.27%)
Nov 10, 2020 0.2185 0.2270 0.2100 0.2200 292,946 -0.01(-2.22%)
Nov 09, 2020 0.2185 0.2333 0.2100 0.2250 320,208 +0.02(+7.14%)
Nov 06, 2020 0.2280 0.2280 0.2035 0.2100 196,000 -0.02(-6.67%)
Nov 05, 2020 0.2100 0.2250 0.2100 0.2250 128,396 +0.01(+6.89%)
Nov 04, 2020 0.2050 0.2285 0.1995 0.2105 213,991 +0.01(+2.68%)
Nov 03, 2020 0.1910 0.2100 0.1900 0.2050 262,515 +0.01(+6.22%)
Nov 02, 2020 0.1930 0.2095 0.1915 0.1930 167,947 -0.00(-1.78%)
Oct 30, 2020 0.2140 0.2190 0.1911 0.1965 218,200 -0.02(-7.75%)
Oct 29, 2020 0.1850 0.2130 0.1850 0.2130 198,579 +0.00(+1.43%)
Oct 28, 2020 0.2250 0.2300 0.2071 0.2100 282,829 -0.02(-8.70%)
Oct 27, 2020 0.2445 0.2500 0.2275 0.2300 284,309 -0.01(-6.12%)
Oct 26, 2020 0.2501 0.2555 0.2306 0.2450 262,922 -0.01(-3.01%)
Oct 23, 2020 0.2600 0.2679 0.2500 0.2526 563,200 +0.00(+1.08%)
Oct 22, 2020 0.2400 0.2680 0.2350 0.2499 882,117 +0.01(+5.44%)
Oct 21, 2020 0.2300 0.2485 0.2200 0.2370 268,620 +0.00(+0.85%)
Oct 20, 2020 0.2345 0.2500 0.2280 0.2350 715,715 +0.00(+1.16%)
Oct 19, 2020 0.2195 0.2347 0.2105 0.2323 445,129 +0.02(+8.05%)
Oct 16, 2020 0.1950 0.2253 0.1900 0.2150 468,100 +0.02(+10.54%)
Oct 15, 2020 0.1970 0.1970 0.1811 0.1945 164,258 +0.00(+1.04%)
Oct 14, 2020 0.2200 0.2200 0.1768 0.1925 871,381 -0.02(-10.05%)
Oct 13, 2020 0.2300 0.2345 0.2060 0.2140 553,537 -0.01(-4.38%)
Oct 12, 2020 0.2490 0.2600 0.2165 0.2238 696,958 -0.01(-3.58%)
Oct 09, 2020 0.2002 0.2490 0.2002 0.2321 640,800 +0.03(+15.99%)
Oct 08, 2020 0.2015 0.2268 0.2001 0.2001 570,438 -0.02(-10.91%)
Oct 07, 2020 0.2195 0.2400 0.2010 0.2246 1,491,041 +0.02(+8.50%)
Oct 06, 2020 0.2005 0.2990 0.1865 0.2070 4,399,296 +0.02(+8.95%)
Oct 05, 2020 0.1900 0.2000 0.1635 0.1900 262,225 +0.00(+0.00%)
Oct 02, 2020 0.1925 0.1925 0.1700 0.1900 101,500 -0.01(-2.56%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.