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 (%)
Jul 30, 2021 0.3203 0.3399 0.3203 0.3349 147,934 +0.00(+1.52%)
Jul 29, 2021 0.3300 0.3490 0.3203 0.3299 156,375 -0.01(-1.52%)
Jul 28, 2021 0.3221 0.3450 0.3221 0.3350 559,414 +0.01(+4.00%)
Jul 27, 2021 0.3300 0.3349 0.3200 0.3221 293,926 -0.00(-1.20%)
Jul 26, 2021 0.3500 0.3500 0.3210 0.3260 489,057 -0.01(-4.12%)
Jul 23, 2021 0.3475 0.3580 0.3331 0.3400 244,373 +0.01(+1.49%)
Jul 22, 2021 0.3550 0.3550 0.3217 0.3350 423,970 -0.01(-1.47%)
Jul 21, 2021 0.3471 0.3600 0.3400 0.3400 490,956 +0.00(+1.13%)
Jul 20, 2021 0.3315 0.3470 0.3211 0.3362 497,204 +0.01(+1.88%)
Jul 19, 2021 0.3340 0.3399 0.3100 0.3300 658,556 -0.00(-1.17%)
Jul 16, 2021 0.3560 0.3670 0.3210 0.3339 657,409 -0.02(-6.21%)
Jul 15, 2021 0.3313 0.3800 0.3278 0.3560 1,134,147 +0.03(+7.88%)
Jul 14, 2021 0.3201 0.3650 0.3200 0.3300 1,535,619 -0.03(-8.33%)
Jul 13, 2021 0.3950 0.4020 0.3210 0.3600 2,701,838 -0.04(-8.86%)
Jul 12, 2021 0.3890 0.4200 0.3820 0.3950 3,001,925 +0.01(+2.89%)
Jul 09, 2021 0.3690 0.3889 0.3500 0.3839 1,261,766 +0.02(+6.34%)
Jul 08, 2021 0.3565 0.3680 0.3400 0.3610 1,320,729 +0.00(+0.84%)
Jul 07, 2021 0.3240 0.3580 0.3210 0.3580 1,403,665 +0.03(+10.49%)
Jul 06, 2021 0.3255 0.3300 0.3150 0.3240 572,651 -0.00(-0.43%)
Jul 02, 2021 0.3200 0.3280 0.3051 0.3254 1,638,849 +0.00(+0.56%)
Jul 01, 2021 0.3090 0.3240 0.2960 0.3236 1,388,512 +0.03(+9.58%)
Jun 30, 2021 0.2899 0.3059 0.2850 0.2953 977,060 +0.01(+3.58%)
Jun 29, 2021 0.2778 0.2889 0.2750 0.2851 533,481 +0.01(+3.45%)
Jun 28, 2021 0.2750 0.2850 0.2655 0.2756 637,664 +0.00(+1.14%)
Jun 25, 2021 0.2750 0.2792 0.2510 0.2725 508,514 -0.01(-2.40%)
Jun 24, 2021 0.2850 0.2850 0.2630 0.2792 355,350 -0.00(-0.92%)
Jun 23, 2021 0.2700 0.2825 0.2600 0.2818 427,153 +0.02(+8.38%)
Jun 22, 2021 0.2625 0.2728 0.2600 0.2600 702,274 -0.00(-0.80%)
Jun 21, 2021 0.2770 0.2770 0.2511 0.2621 737,702 -0.01(-4.69%)
Jun 18, 2021 0.2800 0.2800 0.2520 0.2750 1,162,511 +0.00(+0.04%)
Jun 17, 2021 0.2690 0.2750 0.2550 0.2749 1,030,663 +0.01(+5.77%)
Jun 16, 2021 0.2770 0.2770 0.2550 0.2599 509,132 -0.01(-3.88%)
Jun 15, 2021 0.2548 0.2748 0.2350 0.2704 854,510 +0.03(+10.37%)
Jun 14, 2021 0.2690 0.2690 0.2450 0.2450 550,285 -0.01(-2.00%)
Jun 11, 2021 0.2600 0.2600 0.2400 0.2500 223,620 -0.01(-2.72%)
Jun 10, 2021 0.2595 0.2599 0.2300 0.2570 359,462 +0.01(+4.90%)
Jun 09, 2021 0.2485 0.2599 0.2400 0.2450 680,593 +0.00(+0.00%)
Jun 08, 2021 0.2120 0.2485 0.2120 0.2450 1,268,462 +0.03(+14.75%)
Jun 07, 2021 0.2174 0.2299 0.2120 0.2135 687,075 -0.01(-2.95%)
Jun 04, 2021 0.2360 0.2360 0.2120 0.2200 1,360,961 -0.01(-5.34%)
Jun 03, 2021 0.2520 0.2520 0.2300 0.2324 500,128 -0.01(-5.14%)
Jun 02, 2021 0.2500 0.2550 0.2350 0.2450 1,266,677 -0.01(-2.78%)
Jun 01, 2021 0.2800 0.2890 0.2501 0.2520 957,085 -0.03(-9.45%)
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%)
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.