Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 24, 2022 0.3700 0 +0.01(+2.78%)
Jun 23, 2022 0.3680 0.3749 0.3445 0.3600 796,072 -0.00(-1.23%)
Jun 22, 2022 0.3623 0.3700 0.3181 0.3645 1,739,647 +0.01(+1.82%)
Jun 21, 2022 0.2999 0.3800 0.2975 0.3580 3,032,024 +0.06(+21.36%)
Jun 17, 2022 0.3000 0.3000 0.2812 0.2950 115,693 +0.01(+4.94%)
Jun 16, 2022 0.3001 0.3020 0.2811 0.2811 471,911 -0.01(-5.07%)
Jun 15, 2022 0.3039 0.3095 0.2925 0.2961 137,507 +0.00(+0.37%)
Jun 14, 2022 0.3100 0.3245 0.2801 0.2950 150,059 -0.03(-7.81%)
Jun 13, 2022 0.3150 0.3300 0.3100 0.3200 865,145 +0.01(+1.59%)
Jun 10, 2022 0.3001 0.3150 0.3001 0.3150 365,778 +0.02(+5.88%)
Jun 09, 2022 0.3049 0.3049 0.2911 0.2975 49,517 +0.01(+2.23%)
Jun 08, 2022 0.2900 0.3049 0.2895 0.2910 155,553 +0.01(+3.93%)
Jun 07, 2022 0.3000 0.3000 0.2750 0.2800 246,076 -0.02(-7.13%)
Jun 06, 2022 0.3050 0.3050 0.3000 0.3015 163,222 -0.00(-1.05%)
Jun 03, 2022 0.3000 0.3099 0.3000 0.3047 509,706 +0.01(+2.83%)
Jun 02, 2022 0.2910 0.3090 0.2900 0.2963 414,941 +0.01(+4.37%)
Jun 01, 2022 0.2898 0.2949 0.2821 0.2839 98,027 -0.00(-0.07%)
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%)
Mar 01, 2022 0.2799 0.2799 0.2255 0.2450 734,203 -0.02(-5.77%)
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%)
Dec 01, 2021 0.3350 0.3470 0.3100 0.3300 596,266 +0.00(+0.30%)
Nov 30, 2021 0.3330 0.3350 0.3055 0.3290 840,598 +0.02(+4.84%)
Nov 29, 2021 0.3250 0.3290 0.3021 0.3138 1,380,837 +0.00(+1.55%)
Nov 26, 2021 0.2860 0.3200 0.2810 0.3090 189,723 +0.02(+5.89%)
Nov 24, 2021 0.2940 0.3120 0.2700 0.2918 149,488 +0.02(+6.11%)
Nov 23, 2021 0.3298 0.3395 0.2560 0.2750 696,289 -0.04(-12.84%)
Nov 22, 2021 0.3350 0.3480 0.3065 0.3155 507,680 -0.01(-3.22%)
Nov 19, 2021 0.3050 0.3389 0.2910 0.3260 937,951 +0.02(+6.85%)
Nov 18, 2021 0.3200 0.3100 0.2990 0.3051 395,552 -0.01(-4.36%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.