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 (%)
Sep 30, 2021 0.2750 0.2835 0.2700 0.2728 152,667 -0.00(-0.37%)
Sep 29, 2021 0.2783 0.2800 0.2700 0.2738 176,559 -0.00(-0.51%)
Sep 28, 2021 0.2775 0.2898 0.2706 0.2752 400,433 +0.00(+0.95%)
Sep 27, 2021 0.2800 0.2850 0.2700 0.2726 237,280 -0.01(-2.89%)
Sep 24, 2021 0.2801 0.2899 0.2755 0.2807 171,648 +0.00(+1.08%)
Sep 23, 2021 0.2989 0.2989 0.2777 0.2777 190,413 -0.01(-4.27%)
Sep 22, 2021 0.2826 0.3089 0.2750 0.2901 248,783 +0.01(+3.46%)
Sep 21, 2021 0.2899 0.2899 0.2801 0.2804 116,431 -0.01(-1.79%)
Sep 20, 2021 0.2900 0.2940 0.2810 0.2855 279,591 -0.01(-2.26%)
Sep 17, 2021 0.2806 0.2945 0.2806 0.2921 137,481 -0.00(-0.44%)
Sep 16, 2021 0.2896 0.3095 0.2651 0.2934 462,418 +0.01(+2.91%)
Sep 15, 2021 0.2802 0.2897 0.2795 0.2851 109,398 +0.01(+1.82%)
Sep 14, 2021 0.2939 0.2979 0.2800 0.2800 108,524 -0.01(-2.00%)
Sep 13, 2021 0.2795 0.3000 0.2795 0.2857 171,038 -0.00(-1.48%)
Sep 10, 2021 0.3097 0.3099 0.2750 0.2900 243,114 -0.02(-6.03%)
Sep 09, 2021 0.3100 0.3250 0.3001 0.3086 713,911 -0.00(-1.37%)
Sep 08, 2021 0.2955 0.3150 0.2910 0.3129 934,636 +0.02(+5.71%)
Sep 07, 2021 0.2875 0.2997 0.2803 0.2960 499,152 +0.01(+1.89%)
Sep 03, 2021 0.2651 0.2975 0.2650 0.2905 1,237,805 +0.03(+9.58%)
Sep 02, 2021 0.2673 0.2747 0.2613 0.2651 357,420 +0.00(+0.57%)
Sep 01, 2021 0.2628 0.2700 0.2625 0.2636 151,326 -0.00(-1.46%)
Aug 31, 2021 0.2699 0.2750 0.2626 0.2675 560,766 +0.00(+0.94%)
Aug 30, 2021 0.2637 0.2699 0.2610 0.2650 245,046 -0.00(-0.82%)
Aug 27, 2021 0.2656 0.2701 0.2656 0.2672 236,899 +0.00(+0.60%)
Aug 26, 2021 0.2700 0.2948 0.2611 0.2656 687,237 -0.01(-1.99%)
Aug 25, 2021 0.2700 0.2801 0.2700 0.2710 554,346 -0.01(-2.52%)
Aug 24, 2021 0.3045 0.3045 0.2705 0.2780 579,212 -0.02(-7.33%)
Aug 23, 2021 0.2840 0.3001 0.2702 0.3000 1,052,951 +0.02(+6.57%)
Aug 20, 2021 0.2551 0.2815 0.2505 0.2815 603,525 +0.02(+8.27%)
Aug 19, 2021 0.2699 0.2699 0.2510 0.2600 427,497 -0.01(-2.26%)
Aug 18, 2021 0.2750 0.2750 0.2555 0.2660 358,751 -0.01(-2.56%)
Aug 17, 2021 0.2850 0.2850 0.2700 0.2730 305,223 -0.01(-4.21%)
Aug 16, 2021 0.2745 0.2915 0.2730 0.2850 417,505 +0.01(+4.43%)
Aug 13, 2021 0.2800 0.2800 0.2591 0.2729 546,001 -0.01(-2.47%)
Aug 12, 2021 0.2850 0.2894 0.2700 0.2798 284,527 -0.01(-2.24%)
Aug 11, 2021 0.2890 0.3199 0.2750 0.2862 619,081 +0.01(+2.25%)
Aug 10, 2021 0.2840 0.2840 0.2510 0.2799 727,946 +0.00(+0.68%)
Aug 09, 2021 0.2821 0.2950 0.2776 0.2780 262,445 -0.00(-1.52%)
Aug 06, 2021 0.2780 0.2840 0.2770 0.2823 161,219 +0.01(+2.06%)
Aug 05, 2021 0.2899 0.2899 0.2753 0.2766 273,962 +0.00(+0.47%)
Aug 04, 2021 0.2750 0.2990 0.2711 0.2753 597,733 +0.00(+0.11%)
Aug 03, 2021 0.3100 0.3149 0.2511 0.2750 1,684,278 -0.04(-11.35%)
Aug 02, 2021 0.3300 0.3345 0.3011 0.3102 716,614 -0.02(-7.38%)
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%)
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.