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 (%)
May 28, 2021 0.2570 0.2805 0.2500 0.2783 764,263 +0.03(+10.52%)
May 27, 2021 0.2450 0.2600 0.2351 0.2518 427,421 +0.01(+4.92%)
May 26, 2021 0.2399 0.2589 0.2300 0.2400 931,844 +0.01(+3.23%)
May 25, 2021 0.2500 0.2550 0.2250 0.2325 602,010 -0.01(-4.04%)
May 24, 2021 0.2300 0.2490 0.2101 0.2423 669,295 +0.02(+7.69%)
May 21, 2021 0.2239 0.2300 0.2200 0.2250 501,538 +0.00(+2.23%)
May 20, 2021 0.2190 0.2250 0.2150 0.2201 656,004 +0.01(+4.81%)
May 19, 2021 0.2100 0.2249 0.1950 0.2100 1,328,261 +0.01(+3.45%)
May 18, 2021 0.1936 0.2400 0.1936 0.2030 1,798,733 -0.00(-1.93%)
May 17, 2021 0.2100 0.2600 0.1881 0.2070 1,980,570 -0.01(-5.05%)
May 14, 2021 0.2000 0.2200 0.1780 0.2180 3,046,993 +0.03(+13.54%)
May 13, 2021 0.2200 0.2601 0.1850 0.1920 7,019,084 -0.03(-12.33%)
May 12, 2021 0.2978 0.2978 0.2150 0.2190 2,861,779 -0.07(-23.18%)
May 11, 2021 0.2500 0.2990 0.2310 0.2851 1,499,253 +0.03(+11.89%)
May 10, 2021 0.2799 0.2799 0.2430 0.2548 2,393,659 -0.02(-5.63%)
May 07, 2021 0.3399 0.3399 0.2641 0.2700 1,617,124 -0.03(-11.04%)
May 06, 2021 0.3353 0.3900 0.3011 0.3035 1,014,744 -0.04(-11.10%)
May 05, 2021 0.3700 0.3773 0.3320 0.3414 1,479,166 -0.03(-7.80%)
May 04, 2021 0.3875 0.4137 0.3700 0.3703 732,766 -0.04(-8.99%)
May 03, 2021 0.4110 0.4390 0.4000 0.4069 263,189 -0.02(-4.55%)
Apr 30, 2021 0.4600 0.4600 0.4151 0.4263 166,400 -0.03(-6.43%)
Apr 29, 2021 0.4239 0.4600 0.4100 0.4556 697,315 +0.03(+7.48%)
Apr 28, 2021 0.4300 0.4300 0.4000 0.4239 271,735 +0.01(+1.36%)
Apr 27, 2021 0.4050 0.4249 0.3971 0.4182 261,772 +0.02(+4.55%)
Apr 26, 2021 0.3952 0.4190 0.3952 0.4000 458,388 +0.00(+0.60%)
Apr 23, 2021 0.3988 0.4190 0.3903 0.3976 396,400 +0.01(+1.90%)
Apr 22, 2021 0.3651 0.4099 0.3600 0.3902 693,578 +0.03(+6.90%)
Apr 21, 2021 0.3600 0.3699 0.3500 0.3650 393,338 +0.01(+3.52%)
Apr 20, 2021 0.3500 0.3885 0.3500 0.3526 527,428 +0.00(+0.14%)
Apr 19, 2021 0.3550 0.3750 0.3500 0.3521 603,862 -0.02(-4.84%)
Apr 16, 2021 0.3800 0.3900 0.3660 0.3700 453,800 -0.00(-1.28%)
Apr 15, 2021 0.3990 0.3990 0.3700 0.3748 590,104 +0.00(+0.59%)
Apr 14, 2021 0.3701 0.3890 0.3701 0.3726 422,385 +0.00(+0.19%)
Apr 13, 2021 0.4149 0.4149 0.3710 0.3719 734,043 -0.04(-9.27%)
Apr 12, 2021 0.4000 0.4250 0.3950 0.4099 380,275 +0.00(+1.09%)
Apr 09, 2021 0.4120 0.4350 0.4027 0.4055 406,100 -0.02(-5.65%)
Apr 08, 2021 0.4400 0.4400 0.4001 0.4298 178,818 +0.01(+2.33%)
Apr 07, 2021 0.4125 0.4400 0.4000 0.4200 169,780 +0.01(+2.44%)
Apr 06, 2021 0.4175 0.4200 0.3800 0.4100 812,356 -0.01(-2.15%)
Apr 05, 2021 0.4399 0.4500 0.4010 0.4190 566,970 -0.02(-4.77%)
Apr 01, 2021 0.4650 0.4949 0.4200 0.4400 690,100 -0.02(-4.86%)
Mar 31, 2021 0.4739 0.4739 0.4500 0.4625 248,833 -0.01(-2.41%)
Mar 30, 2021 0.4797 0.4800 0.4400 0.4739 315,004 +0.01(+1.13%)
Mar 29, 2021 0.4480 0.4799 0.4300 0.4686 564,778 +0.03(+6.50%)
Mar 26, 2021 0.4450 0.4450 0.4295 0.4400 272,600 +0.02(+3.53%)
Mar 25, 2021 0.4500 0.4800 0.4199 0.4250 823,194 -0.05(-11.44%)
Mar 24, 2021 0.4900 0.4981 0.4600 0.4799 640,917 -0.01(-2.42%)
Mar 23, 2021 0.4997 0.4997 0.4800 0.4918 470,271 -0.00(-0.89%)
Mar 22, 2021 0.5250 0.5370 0.4800 0.4962 522,108 -0.00(-0.76%)
Mar 19, 2021 0.5542 0.5542 0.4800 0.5000 692,800 -0.02(-3.98%)
Mar 18, 2021 0.5500 0.5899 0.5100 0.5207 606,334 -0.05(-8.63%)
Mar 17, 2021 0.5200 0.6000 0.5175 0.5699 2,833,577 +0.06(+11.77%)
Mar 16, 2021 0.4750 0.5459 0.4747 0.5099 1,455,565 +0.03(+7.35%)
Mar 15, 2021 0.4740 0.4750 0.4600 0.4750 654,946 +0.01(+1.06%)
Mar 12, 2021 0.4850 0.4850 0.4620 0.4700 373,500 -0.01(-2.02%)
Mar 11, 2021 0.4698 0.4989 0.4502 0.4797 550,618 +0.02(+4.28%)
Mar 10, 2021 0.4675 0.4837 0.4202 0.4600 536,925 -0.01(-2.13%)
Mar 09, 2021 0.4700 0.4800 0.4500 0.4700 662,656 +0.00(+0.56%)
Mar 08, 2021 0.4700 0.4800 0.4100 0.4674 558,307 -0.00(-0.55%)
Mar 05, 2021 0.4100 0.4800 0.3500 0.4700 2,107,900 +0.06(+14.55%)
Mar 04, 2021 0.5075 0.5075 0.4000 0.4103 2,282,155 -0.07(-15.17%)
Mar 03, 2021 0.5100 0.5400 0.4601 0.4837 1,094,961 -0.03(-6.08%)
Mar 02, 2021 0.4950 0.5587 0.4900 0.5150 1,742,968 +0.03(+5.10%)
Mar 01, 2021 0.5200 0.5500 0.4800 0.4900 1,229,693 -0.02(-3.92%)
Feb 26, 2021 0.5600 0.5600 0.4502 0.5100 1,708,300 -0.04(-6.42%)
Feb 25, 2021 0.6000 0.6200 0.5250 0.5450 1,333,002 -0.06(-9.99%)
Feb 24, 2021 0.4650 0.6500 0.4650 0.6055 2,267,183 +0.15(+31.63%)
Feb 23, 2021 0.5200 0.5500 0.3900 0.4600 2,899,324 -0.09(-16.36%)
Feb 22, 2021 0.6500 0.7200 0.5450 0.5500 2,393,074 -0.11(-16.68%)
Feb 19, 2021 0.7149 0.7498 0.6500 0.6601 1,759,700 -0.05(-7.29%)
Feb 18, 2021 0.8200 0.8800 0.7100 0.7120 3,516,756 -0.09(-11.61%)
Feb 17, 2021 0.7300 0.8600 0.6950 0.8055 6,381,058 +0.12(+17.59%)
Feb 16, 2021 0.6800 0.7095 0.6500 0.6850 2,250,027 +0.04(+6.61%)
Feb 12, 2021 0.6590 0.6600 0.6001 0.6425 1,825,000 +0.00(+0.39%)
Feb 11, 2021 0.6241 0.6800 0.6200 0.6400 2,304,742 +0.02(+2.96%)
Feb 10, 2021 0.6495 0.6900 0.5800 0.6216 3,080,856 -0.00(-0.54%)
Feb 09, 2021 0.5650 0.6450 0.5600 0.6250 3,490,701 +0.06(+9.67%)
Feb 08, 2021 0.5101 0.6000 0.5100 0.5699 4,554,957 +0.06(+11.75%)
Feb 05, 2021 0.4900 0.5150 0.4700 0.5100 4,329,900 +0.03(+6.25%)
Feb 04, 2021 0.4764 0.4900 0.4580 0.4800 1,527,703 +0.01(+2.13%)
Feb 03, 2021 0.4225 0.4764 0.4100 0.4700 2,167,452 +0.05(+10.61%)
Feb 02, 2021 0.4690 0.4850 0.4001 0.4249 1,895,440 -0.04(-8.29%)
Feb 01, 2021 0.5000 0.5300 0.4250 0.4633 1,937,182 -0.02(-4.49%)
Jan 29, 2021 0.4800 0.4990 0.4501 0.4851 3,478,700 +0.03(+7.20%)
Jan 28, 2021 0.5201 0.5201 0.4160 0.4525 3,095,760 -0.05(-10.40%)
Jan 27, 2021 0.5090 0.5500 0.4400 0.5050 6,541,850 -0.01(-2.68%)
Jan 26, 2021 0.4250 0.5189 0.3875 0.5189 7,022,952 +0.12(+29.73%)
Jan 25, 2021 0.4370 0.4370 0.3600 0.4000 2,595,326 +0.03(+6.70%)
Jan 22, 2021 0.3899 0.3899 0.3650 0.3749 1,692,200 -0.01(-1.34%)
Jan 21, 2021 0.3911 0.4000 0.3700 0.3800 2,071,186 -0.02(-4.98%)
Jan 20, 2021 0.4050 0.4200 0.3700 0.3999 1,467,352 -0.00(-0.65%)
Jan 19, 2021 0.4450 0.4500 0.3921 0.4025 2,494,152 -0.03(-6.40%)
Jan 15, 2021 0.4400 0.4590 0.3910 0.4300 2,129,700 +0.02(+3.99%)
Jan 14, 2021 0.4499 0.4501 0.4100 0.4135 2,034,246 -0.02(-3.95%)
Jan 13, 2021 0.4000 0.4560 0.3825 0.4305 5,796,286 +0.04(+9.82%)
Jan 12, 2021 0.3999 0.4000 0.3750 0.3920 1,612,180 +0.01(+1.82%)
Jan 11, 2021 0.3651 0.3899 0.3651 0.3850 1,012,462 +0.02(+4.05%)
Jan 08, 2021 0.3787 0.3983 0.3600 0.3700 1,425,800 -0.00(-1.18%)
Jan 07, 2021 0.3810 0.3999 0.3600 0.3744 1,964,716 -0.02(-4.22%)
Jan 06, 2021 0.4000 0.4210 0.3800 0.3909 1,454,728 -0.01(-1.49%)
Jan 05, 2021 0.3850 0.4049 0.3750 0.3968 794,741 +0.01(+2.56%)
Jan 04, 2021 0.4100 0.4150 0.3713 0.3869 1,646,831 -0.01(-2.54%)
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%)
Oct 01, 2020 0.1705 0.1950 0.1615 0.1950 156,850 +0.02(+12.85%)
Sep 30, 2020 0.1764 0.1764 0.1637 0.1728 99,532 -0.00(-2.04%)
Sep 29, 2020 0.1810 0.1869 0.1630 0.1764 347,792 -0.01(-5.67%)
Sep 28, 2020 0.1860 0.2195 0.1860 0.1870 269,117 -0.00(-0.53%)
Sep 25, 2020 0.2140 0.2140 0.1800 0.1880 515,800 -0.02(-10.05%)
Sep 24, 2020 0.1650 0.2390 0.1610 0.2090 1,675,862 +0.04(+26.67%)
Sep 23, 2020 0.1402 0.1700 0.1350 0.1650 571,144 +0.02(+14.35%)
Sep 22, 2020 0.1455 0.1480 0.1325 0.1443 354,941 +0.00(+0.91%)
Sep 21, 2020 0.1500 0.1500 0.1400 0.1430 228,122 -0.01(-4.60%)
Sep 18, 2020 0.1486 0.1500 0.1421 0.1499 158,400 +0.00(+0.60%)
Sep 17, 2020 0.1501 0.1550 0.1400 0.1490 169,664 -0.00(-2.87%)
Sep 16, 2020 0.1630 0.1630 0.1406 0.1534 495,685 -0.01(-5.95%)
Sep 15, 2020 0.1775 0.1775 0.1615 0.1631 185,166 -0.00(-1.51%)
Sep 14, 2020 0.1698 0.1779 0.1612 0.1656 143,538 +0.00(+0.36%)
Sep 11, 2020 0.1623 0.1775 0.1600 0.1650 133,400 +0.00(+2.48%)
Sep 10, 2020 0.1490 0.1685 0.1400 0.1610 238,765 +0.01(+5.23%)
Sep 09, 2020 0.1550 0.1630 0.1505 0.1530 262,342 -0.00(-1.92%)
Sep 08, 2020 0.1705 0.1850 0.1560 0.1560 262,960 -0.02(-11.31%)
Sep 04, 2020 0.2150 0.2150 0.1725 0.1759 321,500 -0.01(-6.93%)
Sep 03, 2020 0.1616 0.1900 0.1515 0.1890 668,895 +0.02(+13.99%)
Sep 02, 2020 0.1705 0.1795 0.1610 0.1658 323,257 -0.01(-3.60%)
Sep 01, 2020 0.1740 0.1825 0.1700 0.1720 349,065 -0.00(-1.71%)
Aug 31, 2020 0.1821 0.1895 0.1710 0.1750 470,180 -0.02(-7.89%)
Aug 28, 2020 0.1945 0.1995 0.1821 0.1900 164,200 +0.00(+1.06%)
Aug 27, 2020 0.2000 0.2020 0.1820 0.1880 230,183 -0.01(-6.00%)
Aug 26, 2020 0.1915 0.2000 0.1881 0.2000 251,220 +0.01(+4.17%)
Aug 25, 2020 0.2000 0.2089 0.1910 0.1920 425,081 -0.01(-2.83%)
Aug 24, 2020 0.2200 0.2200 0.1902 0.1976 434,703 -0.01(-2.66%)
Aug 21, 2020 0.2100 0.2108 0.2026 0.2030 292,800 -0.01(-2.78%)
Aug 20, 2020 0.2115 0.2290 0.2060 0.2088 213,413 -0.02(-7.20%)
Aug 19, 2020 0.2305 0.2305 0.2075 0.2250 194,597 -0.01(-2.39%)
Aug 18, 2020 0.2050 0.2490 0.2050 0.2305 1,168,621 +0.03(+13.94%)
Aug 17, 2020 0.2179 0.2199 0.1902 0.2023 461,779 -0.02(-7.16%)
Aug 14, 2020 0.1930 0.2194 0.1712 0.2179 1,585,700 +0.02(+7.87%)
Aug 13, 2020 0.2000 0.2054 0.1910 0.2020 492,547 -0.01(-2.88%)
Aug 12, 2020 0.2155 0.2275 0.1980 0.2080 439,848 -0.02(-7.56%)
Aug 11, 2020 0.2265 0.2296 0.2125 0.2250 154,500 +0.01(+2.27%)
Aug 10, 2020 0.2205 0.2290 0.2110 0.2200 288,600 -0.01(-2.27%)
Aug 07, 2020 0.2300 0.2300 0.2100 0.2251 723,400 -0.00(-0.75%)
Aug 06, 2020 0.2360 0.2400 0.2245 0.2268 546,022 +0.00(+0.58%)
Aug 05, 2020 0.2350 0.2400 0.2245 0.2255 337,836 -0.01(-4.04%)
Aug 04, 2020 0.2585 0.2585 0.2300 0.2350 426,847 -0.02(-8.70%)
Aug 03, 2020 0.2587 0.2650 0.2405 0.2574 362,681 +0.00(+1.62%)
Jul 31, 2020 0.2610 0.2780 0.2480 0.2533 295,000 -0.01(-4.42%)
Jul 30, 2020 0.2867 0.2896 0.2600 0.2650 658,403 -0.02(-6.69%)
Jul 29, 2020 0.2123 0.2897 0.2123 0.2840 699,335 +0.05(+23.86%)
Jul 28, 2020 0.2105 0.2370 0.2015 0.2293 457,771 +0.01(+4.23%)
Jul 27, 2020 0.2390 0.2509 0.2050 0.2200 946,002 -0.02(-10.20%)
Jul 24, 2020 0.2700 0.2700 0.2301 0.2450 563,700 -0.01(-4.15%)
Jul 23, 2020 0.2450 0.2700 0.2450 0.2556 318,588 +0.01(+4.33%)
Jul 22, 2020 0.2740 0.2740 0.2200 0.2450 709,139 -0.01(-3.92%)
Jul 21, 2020 0.3000 0.3100 0.2500 0.2550 1,261,299 -0.03(-9.25%)
Jul 20, 2020 0.2800 0.3000 0.2545 0.2810 1,536,440 +0.00(+0.36%)
Jul 17, 2020 0.3300 0.3300 0.2638 0.2800 1,406,200 -0.04(-13.85%)
Jul 16, 2020 0.3200 0.3385 0.2950 0.3250 600,129 -0.01(-1.93%)
Jul 15, 2020 0.3300 0.3900 0.3120 0.3314 717,993 +0.01(+3.56%)
Jul 14, 2020 0.3400 0.3485 0.2850 0.3200 1,929,863 -0.01(-3.03%)
Jul 13, 2020 0.4560 0.4590 0.3110 0.3300 2,322,346 -0.08(-20.48%)
Jul 10, 2020 0.4600 0.4890 0.3550 0.4150 5,903,100 -0.00(-0.46%)
Jul 09, 2020 0.3040 0.4290 0.2820 0.4169 6,226,872 +0.12(+39.48%)
Jul 08, 2020 0.2580 0.3104 0.2580 0.2989 1,847,576 +0.03(+12.79%)
Jul 07, 2020 0.3101 0.3101 0.2500 0.2650 2,503,147 -0.08(-23.43%)
Jul 06, 2020 0.2890 0.3650 0.2520 0.3461 6,041,269 +0.10(+42.78%)
Jul 02, 2020 0.1900 0.2800 0.1900 0.2424 3,852,700 +0.04(+19.41%)
Jul 01, 2020 0.2279 0.2500 0.1701 0.2030 903,034 -0.03(-11.31%)
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%)
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.