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

Envirometal Technologies Inc (OP: EVLLF )

0.0175 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 2024 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 (%)
Jan 31, 2022 0.2236 0.2236 0.1994 0.2007 122,062 -0.02(-7.43%)
Jan 28, 2022 0.2086 0.2171 0.2050 0.2168 115,868 +0.00(+1.07%)
Jan 27, 2022 0.2217 0.2217 0.2050 0.2145 62,050 -0.01(-3.25%)
Jan 26, 2022 0.2206 0.2231 0.2134 0.2217 31,526 +0.01(+7.10%)
Jan 25, 2022 0.2180 0.2224 0.1979 0.2070 92,919 -0.01(-3.77%)
Jan 24, 2022 0.2100 0.2299 0.2025 0.2151 218,850 +0.00(+0.99%)
Jan 21, 2022 0.2249 0.2352 0.2100 0.2130 338,664 -0.01(-4.87%)
Jan 20, 2022 0.2400 0.2409 0.2177 0.2239 355,854 -0.01(-5.41%)
Jan 19, 2022 0.2422 0.2447 0.2300 0.2367 879,700 -0.00(-1.37%)
Jan 18, 2022 0.2400 0.2570 0.2400 0.2400 546,325 +0.00(+0.04%)
Jan 14, 2022 0.2399 0 -0.02(-7.80%)
Jan 13, 2022 0.2300 0.2650 0.2218 0.2602 390,049 +0.02(+9.93%)
Jan 12, 2022 0.1881 0.2367 0.1881 0.2367 80,780 +0.04(+19.00%)
Jan 11, 2022 0.2030 0.2038 0.1875 0.1989 311,290 -0.04(-16.95%)
Jan 10, 2022 0.2018 0.2395 0.1988 0.2395 50,250 +0.04(+18.33%)
Jan 07, 2022 0.2170 0.2170 0.1954 0.2024 36,923 -0.00(-0.78%)
Jan 06, 2022 0.2018 0.2087 0.1906 0.2040 92,990 -0.00(-1.92%)
Jan 05, 2022 0.2240 0.2260 0.2022 0.2080 103,051 -0.01(-6.05%)
Jan 04, 2022 0.2300 0.2300 0.2200 0.2214 23,000 -0.01(-3.11%)
Jan 03, 2022 0.2254 0.2408 0.2200 0.2285 14,990 -0.01(-4.59%)
Dec 31, 2021 0.2395 0.2395 0.2268 0.2395 66,140 +0.02(+8.96%)
Dec 30, 2021 0.2140 0.2405 0.2100 0.2198 147,351 +0.01(+2.71%)
Dec 29, 2021 0.2140 0.2140 0.2066 0.2140 429,130 -0.01(-6.14%)
Dec 28, 2021 0.2300 0.2300 0.2163 0.2280 8,550 -0.01(-4.80%)
Dec 27, 2021 0.2000 0.2400 0.2000 0.2395 88,689 +0.03(+13.78%)
Dec 23, 2021 0.2186 0.2186 0.2100 0.2105 53,555 -0.01(-3.00%)
Dec 22, 2021 0.2200 0.2223 0.2170 0.2170 46,662 +0.00(+1.40%)
Dec 21, 2021 0.2410 0.2410 0.2100 0.2140 93,355 -0.01(-5.02%)
Dec 20, 2021 0.2240 0.2253 0.2180 0.2253 42,155 +0.00(+0.49%)
Dec 17, 2021 0.2203 0.2334 0.2180 0.2242 60,009 +0.00(+0.00%)
Dec 16, 2021 0.2199 0.2242 0.2100 0.2242 40,006 +0.01(+2.56%)
Dec 15, 2021 0.2113 0.2176 0.2050 0.2186 158,800 -0.01(-2.45%)
Dec 14, 2021 0.2219 0.2363 0.2050 0.2241 189,788 -0.00(-1.02%)
Dec 13, 2021 0.2380 0.2448 0.2264 0.2264 80,135 -0.02(-6.83%)
Dec 10, 2021 0.2400 0.2446 0.2400 0.2430 28,177 -0.01(-2.80%)
Dec 09, 2021 0.2400 0.2519 0.2346 0.2500 95,525 +0.01(+3.31%)
Dec 08, 2021 0.2250 0.2420 0.2250 0.2420 62,008 +0.02(+7.08%)
Dec 07, 2021 0.2370 0.2370 0.2254 0.2260 45,645 -0.01(-3.17%)
Dec 06, 2021 0.2074 0.2400 0.2074 0.2334 220,115 +0.01(+4.90%)
Dec 03, 2021 0.2500 0.2518 0.2121 0.2225 172,277 -0.01(-3.80%)
Dec 02, 2021 0.2500 0.2667 0.2313 0.2313 308,557 -0.03(-11.04%)
Dec 01, 2021 0.2700 0.2700 0.2525 0.2600 220,598 -0.01(-4.97%)
Nov 30, 2021 0.2540 0.2797 0.2444 0.2736 182,013 -0.00(-0.51%)
Nov 29, 2021 0.2633 0.3023 0.2502 0.2750 57,082 -0.00(-0.87%)
Nov 26, 2021 0.2859 0.2859 0.2604 0.2774 124,553 -0.02(-7.22%)
Nov 24, 2021 0.3054 0.3054 0.2876 0.2990 9,553 -0.00(-0.93%)
Nov 23, 2021 0.3067 0.3150 0.2890 0.3018 48,318 -0.01(-3.58%)
Nov 22, 2021 0.3080 0.3161 0.2987 0.3130 36,732 +0.01(+2.29%)
Nov 19, 2021 0.3026 0.3149 0.2889 0.3060 32,908 -0.01(-3.20%)
Nov 18, 2021 0.3100 0.3161 0.3100 0.3161 51,173 +0.02(+7.63%)
Nov 17, 2021 0.2945 0.3017 0.2767 0.2937 110,748 +0.01(+4.89%)
Nov 16, 2021 0.3200 0.3200 0.2670 0.2800 74,532 -0.04(-13.55%)
Nov 15, 2021 0.3330 0.3520 0.3120 0.3239 186,810 -0.00(-1.10%)
Nov 12, 2021 0.3600 0.3707 0.3101 0.3275 196,810 -0.03(-9.03%)
Nov 11, 2021 0.3409 0.3641 0.3409 0.3600 174,283 +0.02(+4.47%)
Nov 10, 2021 0.2990 0.3446 360,761 +0.05(+15.25%)
Nov 09, 2021 0.2910 0.2990 0.2721 0.2990 204,303 +0.03(+9.72%)
Nov 08, 2021 0.2850 0.2895 0.2710 0.2725 96,919 -0.01(-1.94%)
Nov 05, 2021 0.2791 0.2820 0.2700 0.2779 75,776 +0.01(+2.93%)
Nov 04, 2021 0.2800 0.2824 0.2665 0.2700 148,391 -0.00(-1.06%)
Nov 03, 2021 0.2590 0.2729 0.2449 0.2729 115,463 +0.01(+5.73%)
Nov 02, 2021 0.2600 0.2704 0.2414 0.2581 297,029 +0.02(+9.36%)
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.