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:

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

2.650 -0.080 (-2.93%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.610 2.750 2.500 2.730 28,948 +0.16(+6.23%)
Mar 26, 2024 2.810 2.890 2.510 2.570 30,604 -0.19(-6.88%)
Mar 25, 2024 2.990 2.990 2.760 2.760 9,483 -0.12(-4.17%)
Mar 22, 2024 2.880 3.200 2.534 2.880 136,226 +0.23(+8.68%)
Mar 21, 2024 2.350 2.700 2.288 2.650 92,917 +0.32(+13.73%)
Mar 20, 2024 2.220 2.530 2.020 2.330 186,819 +0.15(+6.88%)
Mar 19, 2024 2.200 2.370 2.080 2.180 19,503 +0.07(+3.32%)
Mar 18, 2024 2.380 2.450 2.040 2.110 41,119 +0.01(+0.48%)
Mar 15, 2024 2.230 2.230 2.060 2.100 27,175 -0.21(-9.09%)
Mar 14, 2024 2.210 2.310 2.170 2.310 9,861 +0.02(+0.87%)
Mar 13, 2024 2.480 2.500 2.280 2.290 6,385 -0.27(-10.37%)
Mar 12, 2024 2.360 2.555 2.271 2.555 9,640 +0.23(+9.66%)
Mar 11, 2024 2.610 2.625 2.100 2.330 53,002 -0.30(-11.41%)
Mar 08, 2024 2.900 2.900 2.590 2.630 18,593 -0.14(-5.05%)
Mar 07, 2024 2.850 2.850 2.714 2.770 8,871 -0.08(-2.81%)
Mar 06, 2024 2.800 2.890 2.710 2.850 22,570 +0.11(+4.01%)
Mar 05, 2024 2.710 2.750 2.660 2.740 9,477 +0.00(+0.00%)
Mar 04, 2024 2.670 2.740 2.600 2.740 7,355 +0.03(+0.92%)
Mar 01, 2024 2.680 2.750 2.473 2.715 28,512 -0.04(-1.63%)
Feb 29, 2024 2.900 2.900 2.670 2.760 16,179 -0.04(-1.43%)
Feb 28, 2024 2.840 2.850 2.730 2.800 13,563 +0.01(+0.36%)
Feb 27, 2024 2.790 2.850 2.718 2.790 16,981 +0.00(+0.00%)
Feb 26, 2024 2.700 2.860 2.500 2.790 57,692 +0.35(+14.34%)
Feb 23, 2024 2.430 2.540 2.400 2.440 25,109 -0.00(-0.20%)
Feb 22, 2024 2.470 2.515 2.351 2.445 21,252 +0.09(+4.04%)
Feb 21, 2024 2.480 2.535 2.345 2.350 17,227 -0.17(-6.75%)
Feb 20, 2024 2.560 2.590 2.450 2.520 16,119 -0.06(-2.33%)
Feb 16, 2024 2.700 2.700 2.445 2.580 15,049 -0.04(-1.53%)
Feb 15, 2024 2.580 2.689 2.494 2.620 33,075 -0.04(-1.50%)
Feb 14, 2024 2.390 2.660 2.390 2.660 45,813 +0.23(+9.47%)
Feb 13, 2024 2.450 2.450 2.240 2.430 29,646 +0.06(+2.32%)
Feb 12, 2024 2.060 2.470 2.060 2.375 38,438 +0.25(+12.03%)
Feb 09, 2024 2.200 2.269 2.040 2.120 28,341 -0.16(-7.02%)
Feb 08, 2024 2.100 2.290 2.036 2.280 42,765 +0.20(+9.62%)
Feb 07, 2024 2.060 2.085 1.950 2.080 18,444 +0.02(+0.97%)
Feb 06, 2024 1.930 2.130 1.806 2.060 44,247 +0.21(+11.35%)
Feb 05, 2024 2.030 2.030 1.760 1.850 37,043 -0.21(-10.19%)
Feb 02, 2024 2.230 2.350 2.000 2.060 93,893 -0.18(-8.04%)
Feb 01, 2024 1.750 2.389 1.739 2.240 184,591 +0.47(+26.55%)
Jan 31, 2024 1.420 2.020 1.420 1.770 289,489 +0.31(+21.23%)
Jan 30, 2024 1.350 1.500 1.340 1.460 58,643 +0.07(+5.04%)
Jan 29, 2024 1.420 1.420 1.360 1.390 31,083 +0.05(+3.73%)
Jan 26, 2024 1.310 1.530 1.210 1.340 275,331 +0.14(+11.67%)
Jan 25, 2024 1.120 1.220 1.120 1.200 270,714 +0.08(+7.62%)
Jan 24, 2024 1.170 1.170 1.115 1.115 4,314 -0.06(-5.51%)
Jan 23, 2024 1.180 1.190 1.156 1.180 7,536 +0.00(+0.43%)
Jan 22, 2024 1.140 1.200 1.140 1.175 8,147 +0.00(+0.10%)
Jan 19, 2024 1.160 1.250 1.120 1.174 18,662 +0.04(+3.88%)
Jan 18, 2024 1.165 1.165 1.120 1.130 3,079 -0.02(-1.74%)
Jan 17, 2024 1.170 1.240 1.150 1.150 15,307 -0.01(-0.86%)
Jan 16, 2024 1.250 1.250 1.160 1.160 5,813 -0.09(-7.20%)
Jan 12, 2024 1.320 1.320 1.250 1.250 6,436 +0.01(+1.21%)
Jan 11, 2024 1.310 1.310 1.230 1.235 14,386 -0.03(-2.76%)
Jan 10, 2024 1.250 1.290 1.210 1.270 6,278 +0.00(+0.00%)
Jan 09, 2024 1.170 1.270 1.170 1.270 31,015 +0.10(+8.55%)
Jan 08, 2024 1.180 1.240 1.170 1.170 22,293 +0.01(+0.86%)
Jan 05, 2024 1.190 1.190 1.150 1.160 5,574 -0.03(-2.52%)
Jan 04, 2024 1.180 1.260 1.170 1.190 6,813 -0.03(-2.46%)
Jan 03, 2024 1.210 1.240 1.190 1.220 3,521 -0.04(-3.17%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.