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%)
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.