Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirotech Vehicles Inc (NQ: 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 28, 2018 0.5800 0.5800 0.5600 0.5600 107,900 -0.01(-1.75%)
Sep 27, 2018 0.5700 0.6200 0.5600 0.5700 130,896 +0.00(+0.26%)
Sep 26, 2018 0.5850 0.6180 0.5600 0.5685 215,034 -0.01(-1.98%)
Sep 25, 2018 0.5842 0.6000 0.5701 0.5800 176,994 -0.02(-3.33%)
Sep 24, 2018 0.6500 0.6500 0.5601 0.6000 489,763 -0.03(-4.76%)
Sep 21, 2018 0.7000 0.7000 0.5800 0.6300 689,000 -0.06(-8.43%)
Sep 20, 2018 0.6700 0.7000 0.6560 0.6880 514,063 +0.04(+5.51%)
Sep 19, 2018 0.6500 0.7100 0.6500 0.6521 508,924 -0.00(-0.28%)
Sep 18, 2018 0.6340 0.6700 0.6317 0.6539 294,160 +0.01(+1.38%)
Sep 17, 2018 0.6359 0.6700 0.6000 0.6450 357,282 +0.01(+0.78%)
Sep 14, 2018 0.5800 0.6600 0.5800 0.6400 574,400 +0.09(+15.36%)
Sep 13, 2018 0.6100 0.6400 0.5500 0.5548 493,512 -0.04(-5.97%)
Sep 12, 2018 0.6000 0.6200 0.5600 0.5900 397,012 -0.03(-4.84%)
Sep 11, 2018 0.5000 0.6400 0.5000 0.6200 1,335,831 +0.11(+22.77%)
Sep 10, 2018 0.5681 0.5700 0.4479 0.5050 1,620,219 -0.06(-10.62%)
Sep 07, 2018 0.6130 0.6190 0.5530 0.5650 474,700 -0.05(-8.06%)
Sep 06, 2018 0.6394 0.6400 0.6010 0.6145 247,443 -0.01(-0.89%)
Sep 05, 2018 0.6500 0.6600 0.6100 0.6200 264,768 -0.03(-4.17%)
Sep 04, 2018 0.6800 0.6800 0.6400 0.6470 263,670 -0.03(-4.85%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.39%)
Aug 30, 2018 0.6800 0.6800 0.6500 0.6707 220,768 +0.00(+0.10%)
Aug 29, 2018 0.6800 0.6900 0.6500 0.6700 185,755 -0.02(-2.90%)
Aug 28, 2018 0.6800 0.7000 0.6800 0.6900 132,698 +0.01(+1.02%)
Aug 27, 2018 0.7000 0.7099 0.6750 0.6830 109,414 -0.01(-1.01%)
Aug 24, 2018 0.6750 0.7150 0.6740 0.6900 185,500 -0.00(-0.42%)
Aug 23, 2018 0.7200 0.7242 0.6700 0.6929 552,461 -0.01(-1.01%)
Aug 22, 2018 0.7000 0.7200 0.6800 0.7000 449,839 -0.01(-1.41%)
Aug 21, 2018 0.7400 0.7400 0.7000 0.7100 394,008 -0.02(-2.74%)
Aug 20, 2018 0.7000 0.7700 0.6900 0.7300 785,913 +0.03(+3.55%)
Aug 17, 2018 0.6400 0.7320 0.6400 0.7050 1,002,600 -0.09(-10.76%)
Aug 16, 2018 0.7200 0.8000 0.7200 0.7900 1,198,757 +0.08(+11.27%)
Aug 15, 2018 0.7000 0.7300 0.6900 0.7100 252,778 +0.02(+2.90%)
Aug 14, 2018 0.7300 0.7500 0.6900 0.6900 350,344 +0.01(+1.16%)
Aug 13, 2018 0.7100 0.7100 0.6700 0.6821 314,022 -0.02(-2.42%)
Aug 10, 2018 0.7150 0.7200 0.6800 0.6990 353,600 -0.02(-2.92%)
Aug 09, 2018 0.7000 0.7300 0.6800 0.7200 380,245 +0.02(+2.86%)
Aug 08, 2018 0.7100 0.7300 0.6800 0.7000 305,814 -0.01(-1.26%)
Aug 07, 2018 0.7600 0.7600 0.6750 0.7089 706,580 -0.05(-6.72%)
Aug 06, 2018 0.7800 0.7895 0.7225 0.7600 1,104,445 -0.07(-8.43%)
Aug 03, 2018 0.8400 0.9200 0.8300 0.8300 2,400,600 +0.02(+1.84%)
Aug 02, 2018 0.7900 0.8200 0.7700 0.8150 969,629 +0.04(+5.68%)
Aug 01, 2018 0.7880 0.8400 0.7630 0.7712 846,245 -0.00(-0.23%)
Jul 31, 2018 0.6600 0.8498 0.6600 0.7730 1,640,395 +0.11(+16.56%)
Jul 30, 2018 0.7000 0.7099 0.6600 0.6632 398,552 -0.01(-1.01%)
Jul 27, 2018 0.7000 0.7250 0.6690 0.6700 344,300 -0.03(-4.14%)
Jul 26, 2018 0.6900 0.7390 0.6729 0.6989 472,868 -0.00(-0.16%)
Jul 25, 2018 0.7298 0.7477 0.6700 0.7000 748,371 +0.00(+0.00%)
Jul 24, 2018 0.8000 0.8600 0.6800 0.7000 1,571,489 -0.08(-10.54%)
Jul 23, 2018 0.8441 0.8680 0.7602 0.7825 958,673 -0.02(-2.19%)
Jul 20, 2018 0.7850 0.9785 0.7850 0.8000 6,174,248 +0.02(+2.50%)
Jul 19, 2018 0.6480 1.000 0.6396 0.7805 13,730,501 +0.13(+20.62%)
Jul 18, 2018 0.7000 0.7000 0.6200 0.6471 322,211 -0.01(-1.95%)
Jul 17, 2018 0.6962 0.7000 0.6600 0.6600 251,932 -0.03(-4.35%)
Jul 16, 2018 0.7043 0.7177 0.6700 0.6900 294,626 -0.03(-3.67%)
Jul 13, 2018 0.7201 0.7700 0.6999 0.7163 353,539 -0.00(-0.51%)
Jul 12, 2018 0.7500 0.7800 0.6900 0.7200 380,420 -0.03(-4.55%)
Jul 11, 2018 0.8000 0.8099 0.7400 0.7543 332,823 -0.04(-5.07%)
Jul 10, 2018 0.7637 0.8500 0.7500 0.7946 643,494 +0.05(+6.97%)
Jul 09, 2018 0.8128 0.8201 0.6900 0.7428 727,473 -0.07(-8.61%)
Jul 06, 2018 0.9200 0.9400 0.7500 0.8128 708,052 -0.13(-13.53%)
Jul 05, 2018 1.060 1.065 0.8600 0.9400 817,604 -0.12(-11.32%)
Jul 03, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.