Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
Feb 28, 2022 0.2858 0.2890 0.2555 0.2600 177,486 -0.03(-9.00%)
Feb 25, 2022 0.2840 0.2857 0.2621 0.2857 122,299 +0.01(+3.89%)
Feb 24, 2022 0.2700 0.2889 0.2355 0.2750 515,602 +0.00(+1.44%)
Feb 23, 2022 0.3250 0.3450 0.2500 0.2711 1,842,184 -0.04(-11.84%)
Feb 22, 2022 0.2590 0.3190 0.2412 0.3075 2,288,801 +0.06(+26.54%)
Feb 18, 2022 0.2430 0 +0.06(+30.16%)
Feb 17, 2022 0.1805 0.1900 0.1785 0.1867 341,188 +0.01(+3.43%)
Feb 16, 2022 0.1821 0.1821 0.1755 0.1805 230,600 -0.00(-0.88%)
Feb 15, 2022 0.1823 0.1880 0.1821 0.1821 195,324 -0.00(-0.11%)
Feb 14, 2022 0.1864 0.1864 0.1820 0.1823 68,902 +0.00(+0.05%)
Feb 11, 2022 0.1835 0.1919 0.1821 0.1822 128,839 -0.01(-3.55%)
Feb 10, 2022 0.1827 0.1900 0.1827 0.1889 56,574 +0.01(+3.11%)
Feb 09, 2022 0.1820 0.1850 0.1819 0.1832 154,244 +0.00(+1.22%)
Feb 08, 2022 0.1849 0.1849 0.1755 0.1810 231,061 +0.00(+0.00%)
Feb 07, 2022 0.1850 0.1899 0.1810 0.1810 298,498 -0.00(-0.06%)
Feb 04, 2022 0.1800 0.1910 0.1740 0.1811 329,028 +0.00(+0.61%)
Feb 03, 2022 0.1850 0.1780 0.1800 58,142 -0.00(-1.59%)
Feb 02, 2022 0.1900 0.1950 0.1710 0.1829 265,867 -0.00(-1.72%)
Feb 01, 2022 0.1820 0.1990 0.1820 0.1861 95,197 +0.01(+2.82%)
Jan 31, 2022 0.1800 0.1850 0.1800 0.1810 111,730 +0.00(+0.50%)
Jan 28, 2022 0.1780 0.1850 0.1753 0.1801 238,872 +0.00(+2.33%)
Jan 27, 2022 0.1811 0.1855 0.1726 0.1760 230,913 -0.01(-5.12%)
Jan 26, 2022 0.1855 0.1880 0.1810 0.1855 121,732 -0.00(-2.37%)
Jan 25, 2022 0.1895 0.1950 0.1720 0.1900 180,800 +0.01(+5.50%)
Jan 24, 2022 0.1850 0.1860 0.1720 0.1801 1,023,407 -0.00(-2.65%)
Jan 21, 2022 0.2000 0.2067 0.1705 0.1850 915,568 -0.02(-10.63%)
Jan 20, 2022 0.2100 0.2100 0.2001 0.2070 115,898 -0.00(-0.48%)
Jan 19, 2022 0.2100 0.2225 0.2055 0.2080 470,435 -0.00(-0.91%)
Jan 18, 2022 0.2250 0.2300 0.2056 0.2099 462,649 -0.02(-6.71%)
Jan 14, 2022 0.2250 0 +0.00(+0.45%)
Jan 13, 2022 0.2330 0.2400 0.1570 0.2240 5,132,450 -0.01(-2.78%)
Jan 12, 2022 0.2450 0.2450 0.2211 0.2304 232,107 +0.00(+0.79%)
Jan 11, 2022 0.2300 0.2325 0.2281 0.2286 81,107 -0.00(-0.61%)
Jan 10, 2022 0.2400 0.2500 0.2250 0.2300 333,746 -0.01(-4.17%)
Jan 07, 2022 0.2300 0.2450 0.2250 0.2400 166,144 +0.01(+3.45%)
Jan 06, 2022 0.2349 0.2349 0.2260 0.2320 298,317 +0.01(+2.61%)
Jan 05, 2022 0.2490 0.2490 0.2255 0.2261 670,700 -0.01(-5.79%)
Jan 04, 2022 0.2311 0.2450 0.2260 0.2400 231,013 +0.00(+1.91%)
Jan 03, 2022 0.2250 0.2600 0.2230 0.2355 430,280 +0.01(+4.67%)
Dec 31, 2021 0.2210 0.2495 0.2210 0.2250 1,193,310 +0.00(+0.00%)
Dec 30, 2021 0.2399 0.2599 0.2229 0.2250 1,242,592 -0.01(-5.06%)
Dec 29, 2021 0.2314 0.2400 0.2252 0.2370 641,891 +0.01(+5.33%)
Dec 28, 2021 0.2450 0.2450 0.2220 0.2250 1,496,901 -0.02(-8.01%)
Dec 27, 2021 0.2410 0.2600 0.2350 0.2446 514,414 -0.01(-2.12%)
Dec 23, 2021 0.2530 0.2600 0.2410 0.2499 1,097,406 -0.00(-0.04%)
Dec 22, 2021 0.2600 0.2750 0.2450 0.2500 1,172,475 -0.01(-3.92%)
Dec 21, 2021 0.2610 0.2790 0.2555 0.2602 636,644 -0.01(-4.97%)
Dec 20, 2021 0.3099 0.3099 0.2701 0.2738 698,513 -0.02(-5.59%)
Dec 17, 2021 0.3100 0.3125 0.2752 0.2900 771,870 -0.03(-9.38%)
Dec 16, 2021 0.3100 0.3350 0.3010 0.3200 185,592 -0.01(-3.03%)
Dec 15, 2021 0.3000 0.3300 0.2802 0.3300 551,233 +0.03(+8.20%)
Dec 14, 2021 0.3200 0.3295 0.2960 0.3050 462,765 -0.02(-6.12%)
Dec 13, 2021 0.3320 0.3485 0.3037 0.3249 1,388,291 -0.00(-0.64%)
Dec 10, 2021 0.3230 0.3295 0.3150 0.3270 285,580 +0.00(+1.24%)
Dec 09, 2021 0.3340 0.3340 0.3175 0.3230 296,460 -0.00(-1.49%)
Dec 08, 2021 0.3200 0.3300 0.3200 0.3279 256,044 +0.01(+2.63%)
Dec 07, 2021 0.3150 0.3295 0.3100 0.3195 164,616 +0.01(+2.08%)
Dec 06, 2021 0.3105 0.3320 0.2955 0.3130 724,460 -0.01(-2.03%)
Dec 03, 2021 0.3300 0.3340 0.2910 0.3195 687,102 -0.01(-1.69%)
Dec 02, 2021 0.3300 0.3390 0.3110 0.3250 769,883 -0.01(-1.52%)
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.