S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Envirotech Vehicles Inc (EVTV)
Envirotech Vehicles Inc (EVTV) Historical

EVTV Envirotech Vehicles Inc

1.35

0.03 (2.27%)

Last Updated: 12:18:27

Delayed by 15 minutes

EVTV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	1.32	0.00	0.00%	1.36	1.36	1.30	10,977
Jun 24 2024	1.32	-0.04	-2.94%	1.32	1.37	1.30	12,833
Jun 21 2024	1.36	-0.07	-4.90%	1.39	1.4146	1.30	60,956
Jun 20 2024	1.43	-0.30	-17.34%	1.71	1.7495	1.31	60,910
Jun 18 2024	1.73	-0.03	-1.70%	1.80	1.857	1.71	88,655
Jun 17 2024	1.76	0.44	33.33%	1.34	1.86	1.28	260,289
Jun 14 2024	1.32	-0.04	-2.94%	1.32	1.34	1.29	4,391
Jun 13 2024	1.36	-0.03	-2.16%	1.26	1.40	1.26	12,885
Jun 12 2024	1.39	0.01	0.72%	1.40	1.40	1.38	5,630
Jun 11 2024	1.38	0.00	0.00%	1.33	1.44	1.33	20,748
Jun 10 2024	1.38	-0.03	-2.13%	1.41	1.41	1.3377	7,085
Jun 07 2024	1.41	0.02	1.44%	1.385	1.44	1.3462	9,070
Jun 06 2024	1.39	-0.11	-7.33%	1.46	1.50	1.3827	7,237
Jun 05 2024	1.50	0.09	6.38%	1.46	1.548	1.44	5,781
Jun 04 2024	1.41	-0.08	-5.37%	1.44	1.47	1.39	4,550
Jun 03 2024	1.49	-0.12	-7.45%	1.58	1.69	1.49	6,687
May 31 2024	1.61	0.08	5.23%	1.49	1.68	1.49	58,318
May 30 2024	1.53	-0.01	-0.66%	1.55	1.55	1.5111	4,622
May 29 2024	1.5401	0.00	-0.25%	1.49	1.5696	1.49	2,977
May 28 2024	1.5439	-0.06	-3.78%	1.50	1.58	1.455	27,308
May 24 2024	1.6046	-0.10	-5.61%	1.70	1.70	1.5514	5,548
May 23 2024	1.70	0.02	1.19%	1.68	1.70	1.595	31,908
May 22 2024	1.68	0.15	9.80%	1.53	1.74	1.35	42,491
May 21 2024	1.53	0.05	3.38%	1.52	1.54	1.3899	18,485
May 20 2024	1.48	-0.13	-8.07%	1.57	1.60	1.34	54,162
May 17 2024	1.61	-0.04	-2.42%	1.65	1.70	1.4704	87,971
May 16 2024	1.65	-0.41	-19.71%	2.05	2.06	1.55	73,391
May 15 2024	2.055	-0.06	-2.61%	2.08	2.10	2.05	7,741
May 14 2024	2.11	-0.09	-4.09%	2.09	2.15	2.00	39,090
May 13 2024	2.20	-0.01	-0.45%	2.25	2.25	2.14	5,551
May 10 2024	2.21	-0.09	-3.91%	2.37	2.37	2.20	8,350
May 09 2024	2.30	0.05	2.35%	2.21	2.35	2.20	10,169
May 08 2024	2.2473	0.03	1.23%	2.25	2.34	2.17	7,888
May 07 2024	2.22	0.01	0.45%	2.31	2.31	2.19	18,794
May 06 2024	2.21	0.05	2.31%	2.18	2.30	2.13	8,506
May 03 2024	2.16	0.03	1.41%	2.18	2.24	2.10	15,651
May 02 2024	2.13	-0.07	-3.18%	2.19	2.22	2.13	3,511
May 01 2024	2.20	0.05	2.33%	2.13	2.29	2.12	8,376
Apr 30 2024	2.15	-0.15	-6.52%	2.26	2.27	2.15	17,347
Apr 29 2024	2.30	0.01	0.44%	2.29	2.355	2.2654	2,540
Apr 26 2024	2.29	-0.02	-0.74%	2.33	2.35	2.2681	4,016
Apr 25 2024	2.307	-0.04	-1.83%	2.3549	2.51	2.30	11,744
Apr 24 2024	2.35	0.17	7.80%	2.14	2.40	2.14	17,290
Apr 23 2024	2.18	-0.05	-2.24%	2.20	2.24	2.18	12,718
Apr 22 2024	2.23	0.03	1.36%	2.22	2.25	2.2114	5,960
Apr 19 2024	2.20	-0.05	-2.22%	2.22	2.31	2.11	32,693
Apr 18 2024	2.25	0.05	2.27%	2.25	2.30	2.25	4,876
Apr 17 2024	2.20	-0.07	-3.08%	2.29	2.29	2.1601	19,707
Apr 16 2024	2.27	-0.03	-1.30%	2.27	2.28	2.25	6,194
Apr 15 2024	2.30	0.00	0.00%	2.25	2.30	2.23	6,643
Apr 12 2024	2.30	0.01	0.44%	2.29	2.30	2.24	8,459
Apr 11 2024	2.29	-0.11	-4.58%	2.34	2.35	2.23	8,604
Apr 10 2024	2.40	0.03	1.27%	2.345	2.40	2.27	8,776
Apr 09 2024	2.37	-0.22	-8.49%	2.57	2.57	2.34	17,866
Apr 08 2024	2.59	-0.31	-10.69%	2.66	2.6982	2.55	16,668
Apr 05 2024	2.90	-0.02	-0.68%	2.855	2.92	2.70	6,850
Apr 04 2024	2.92	0.04	1.39%	2.85	2.92	2.81	11,238
Apr 03 2024	2.88	0.15	5.49%	2.73	2.88	2.6708	4,634
Apr 02 2024	2.73	-0.16	-5.54%	2.75	2.77	2.67	9,964
Apr 01 2024	2.89	0.19	7.04%	2.83	2.89	2.64	10,148
Mar 28 2024	2.70	-0.03	-1.10%	2.80	2.80	2.55	5,416

Envirotech Vehicles

Hennessy Capital Investm...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions