Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.