Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirotech Vehicles, Inc. - Common stock (OP: EVTV )

0.3700 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 24, 2022 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 31, 2022 0.2825 0.2899 0.2760 0.2841 171,896 -0.01(-2.03%)
May 27, 2022 0.2700 0.3000 0.2650 0.2900 391,027 +0.02(+9.43%)
May 26, 2022 0.2601 0.2687 0.2540 0.2650 75,251 +0.00(+0.19%)
May 25, 2022 0.2565 0.2689 0.2540 0.2645 86,613 -0.00(-0.94%)
May 24, 2022 0.2670 0.2699 0.2670 0.2670 94,594 +0.01(+3.89%)
May 23, 2022 0.2608 0.2610 0.2500 0.2570 139,599 +0.00(+0.27%)
May 20, 2022 0.2684 0.2684 0.2552 0.2563 255,913 -0.01(-4.51%)
May 19, 2022 0.2800 0.2800 0.2504 0.2684 309,000 -0.00(-0.59%)
May 18, 2022 0.2944 0.2944 0.2515 0.2700 197,323 +0.01(+2.47%)
May 17, 2022 0.2700 0.2775 0.2401 0.2635 169,742 -0.01(-2.44%)
May 16, 2022 0.2726 0.2890 0.2500 0.2701 82,441 -0.01(-3.50%)
May 13, 2022 0.2620 0.2800 0.2546 0.2799 97,574 +0.02(+7.86%)
May 12, 2022 0.2657 0.2720 0.2410 0.2595 234,005 -0.00(-0.38%)
May 11, 2022 0.2885 0.2885 0.2401 0.2605 335,915 -0.01(-4.26%)
May 10, 2022 0.2776 0.2899 0.2702 0.2721 128,646 -0.02(-6.14%)
May 09, 2022 0.2849 0.2950 0.2651 0.2899 235,860 +0.01(+1.76%)
May 06, 2022 0.3049 0.3049 0.2500 0.2849 699,914 -0.02(-5.03%)
May 05, 2022 0.3200 0.3200 0.3000 0.3000 120,132 +0.00(+0.00%)
May 04, 2022 0.2994 0.3300 0.2900 0.3000 897,156 +0.02(+5.26%)
May 03, 2022 0.2850 0.2994 0.2751 0.2850 186,383 +0.00(+0.88%)
May 02, 2022 0.3000 0.3000 0.2728 0.2825 275,099 -0.02(-5.68%)
Apr 29, 2022 0.2758 0.2995 0.2731 0.2995 194,925 +0.02(+7.39%)
Apr 28, 2022 0.2820 0.2900 0.2700 0.2789 142,868 -0.00(-0.75%)
Apr 27, 2022 0.3000 0.3195 0.2700 0.2810 245,981 -0.00(-0.53%)
Apr 26, 2022 0.2720 0.2825 0.2576 0.2825 135,089 +0.02(+8.61%)
Apr 25, 2022 0.2999 0.2999 0.2500 0.2601 124,580 -0.02(-6.44%)
Apr 22, 2022 0.3095 0.3189 0.2701 0.2780 253,717 -0.02(-7.33%)
Apr 21, 2022 0.3000 0.3200 0.2900 0.3000 165,610 -0.01(-3.23%)
Apr 20, 2022 0.3124 0.3124 0.3000 0.3100 58,182 +0.00(+0.00%)
Apr 19, 2022 0.3001 0.3399 0.2900 0.3100 236,030 +0.02(+7.83%)
Apr 18, 2022 0.2600 0.2948 0.2300 0.2875 928,010 +0.04(+15.00%)
Apr 14, 2022 0.3200 0.3249 0.2500 0.2500 662,214 -0.07(-21.58%)
Apr 13, 2022 0.3240 0.3495 0.3150 0.3188 262,449 -0.01(-1.60%)
Apr 12, 2022 0.3201 0.3299 0.3196 0.3240 191,785 -0.00(-0.92%)
Apr 11, 2022 0.3350 0.3499 0.3101 0.3270 465,804 -0.02(-5.22%)
Apr 08, 2022 0.3570 0.3570 0.3301 0.3450 295,943 -0.01(-3.36%)
Apr 07, 2022 0.3400 0.3600 0.3306 0.3570 336,490 +0.02(+4.97%)
Apr 06, 2022 0.3399 0.3474 0.3205 0.3401 803,133 +0.01(+3.06%)
Apr 05, 2022 0.3299 0.3300 0.3250 0.3300 68,947 +0.01(+3.03%)
Apr 04, 2022 0.3300 0.3300 0.3201 0.3203 116,413 -0.01(-1.75%)
Apr 01, 2022 0.3250 0.3330 0.3220 0.3260 373,665 +0.00(+1.09%)
Mar 31, 2022 0.3401 0.3401 0.3202 0.3225 437,252 -0.01(-3.87%)
Mar 30, 2022 0.3499 0.3499 0.3350 0.3355 292,252 -0.00(-1.32%)
Mar 29, 2022 0.3500 0.3500 0.3353 0.3400 483,559 +0.00(+0.74%)
Mar 28, 2022 0.3300 0.3447 0.3275 0.3375 249,910 +0.01(+2.74%)
Mar 25, 2022 0.3500 0.3500 0.3100 0.3285 451,179 -0.02(-6.09%)
Mar 24, 2022 0.3499 0.3499 0.3400 0.3498 184,357 +0.01(+2.88%)
Mar 23, 2022 0.3362 0.3600 0.3350 0.3400 301,186 +0.00(+0.44%)
Mar 22, 2022 0.3400 0.3500 0.3303 0.3385 254,568 -0.01(-1.86%)
Mar 21, 2022 0.3257 0.3500 0.3257 0.3449 433,441 +0.02(+5.89%)
Mar 18, 2022 0.3445 0.3445 0.3251 0.3257 187,867 -0.01(-1.93%)
Mar 17, 2022 0.3499 0.3500 0.3254 0.3321 387,777 -0.01(-3.43%)
Mar 16, 2022 0.3285 0.3500 0.3251 0.3439 370,532 +0.02(+5.78%)
Mar 15, 2022 0.3100 0.3390 0.2792 0.3251 626,108 +0.02(+4.87%)
Mar 14, 2022 0.3600 0.3760 0.3026 0.3100 1,194,549 -0.01(-3.13%)
Mar 11, 2022 0.3195 0.4500 0.2605 0.3200 2,745,057 +0.03(+10.34%)
Mar 10, 2022 0.2599 0.3490 0.2503 0.2900 823,762 +0.04(+14.17%)
Mar 09, 2022 0.2500 0.2599 0.2500 0.2540 112,191 +0.01(+5.83%)
Mar 08, 2022 0.2549 0.2599 0.2350 0.2400 243,891 +0.00(+1.52%)
Mar 07, 2022 0.2473 0.2545 0.2343 0.2364 165,159 -0.01(-3.04%)
Mar 04, 2022 0.2495 0.2579 0.2321 0.2438 102,952 -0.01(-2.28%)
Mar 03, 2022 0.2355 0.2600 0.2305 0.2495 124,340 -0.01(-3.85%)
Mar 02, 2022 0.2260 0.2600 0.2260 0.2595 209,048 +0.01(+5.92%)
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.