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

Envirometal Technologies Inc (OP: EVLLF )

0.0190 +0.0015 (+8.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Oct 31, 2018 0.7176 0.7280 0.7014 0.7014 900 -0.02(-2.45%)
Oct 30, 2018 0.7652 0.7652 0.6690 0.7190 30,055 -0.03(-4.13%)
Oct 29, 2018 0.7989 0.7989 0.7500 0.7500 8,366 -0.05(-5.77%)
Oct 26, 2018 0.7959 0.7959 0.7959 0.7959 100 -0.00(-0.51%)
Oct 25, 2018 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.65%)
Oct 24, 2018 0.7764 0.8383 0.5474 0.7718 49,663 -0.06(-7.01%)
Oct 23, 2018 0.7766 0.8300 0.7749 0.8300 20,739 +0.00(+0.48%)
Oct 22, 2018 0.7995 0.8590 0.7958 0.8260 19,500 -0.05(-6.20%)
Oct 19, 2018 0.8896 0.8898 0.8370 0.8806 13,600 +0.01(+0.70%)
Oct 18, 2018 0.8619 0.8750 0.8270 0.8745 34,431 +0.01(+1.07%)
Oct 17, 2018 0.8894 0.8894 0.8196 0.8652 21,675 -0.00(-0.32%)
Oct 16, 2018 0.8940 0.8940 0.8170 0.8680 8,425 +0.01(+0.93%)
Oct 15, 2018 0.8865 0.8890 0.8600 0.8600 10,021 +0.00(+0.35%)
Oct 12, 2018 0.8568 0.8790 0.8408 0.8570 28,300 +0.01(+1.18%)
Oct 11, 2018 0.8620 0.8620 0.7863 0.8470 13,700 +0.01(+0.88%)
Oct 10, 2018 0.8062 0.8700 0.8058 0.8396 31,100 +0.02(+2.39%)
Oct 09, 2018 0.8750 0.8764 0.8032 0.8200 23,400 -0.09(-9.89%)
Oct 08, 2018 0.8780 0.9200 0.7970 0.9100 55,891 +0.03(+3.83%)
Oct 05, 2018 0.8000 0.8764 0.7978 0.8764 136,700 +0.08(+9.55%)
Oct 04, 2018 0.8060 0.8060 0.7493 0.8000 51,535 +0.05(+6.52%)
Oct 03, 2018 0.7902 0.7990 0.7510 0.7510 15,100 +0.01(+0.71%)
Oct 02, 2018 0.7074 0.7519 0.7074 0.7457 13,145 +0.01(+1.80%)
Oct 01, 2018 0.6732 0.7500 0.6732 0.7325 33,620 -0.04(-5.73%)
Sep 28, 2018 0.7400 0.7770 0.7400 0.7770 16,800 +0.03(+4.02%)
Sep 27, 2018 0.7500 0.7553 0.7240 0.7470 11,116 -0.02(-3.04%)
Sep 26, 2018 0.7670 0.7900 0.7288 0.7704 5,688 -0.04(-4.65%)
Sep 25, 2018 0.7900 0.8144 0.7362 0.8080 10,996 -0.01(-1.79%)
Sep 24, 2018 0.7641 0.8227 0.6550 0.8227 80,498 -0.00(-0.27%)
Sep 21, 2018 0.8249 0.8249 0.8249 0.8249 200 +0.03(+4.42%)
Sep 20, 2018 0.7935 0.8410 0.7870 0.7900 11,954 -0.01(-1.25%)
Sep 19, 2018 0.8072 0.8458 0.8000 0.8000 21,839 -0.04(-4.93%)
Sep 18, 2018 0.8103 0.8490 0.8085 0.8415 33,220 -0.01(-0.60%)
Sep 17, 2018 0.8700 0.8700 0.8234 0.8466 7,151 -0.01(-0.63%)
Sep 14, 2018 0.8643 0.8705 0.8260 0.8520 2,200 -0.00(-0.37%)
Sep 13, 2018 0.8647 0.8647 0.8552 0.8552 16,840 -0.00(-0.56%)
Sep 12, 2018 0.8230 0.8660 0.8230 0.8600 23,200 +0.02(+2.38%)
Sep 11, 2018 0.8348 0.8400 0.8102 0.8400 14,185 +0.01(+0.72%)
Sep 10, 2018 0.8385 0.8758 0.7200 0.8340 48,755 +0.00(+0.20%)
Sep 07, 2018 0.8500 0.8859 0.7910 0.8323 10,000 -0.05(-5.31%)
Sep 06, 2018 0.8850 0.8988 0.8470 0.8790 3,200 +0.00(+0.16%)
Sep 05, 2018 0.9132 0.9137 0.8613 0.8776 19,718 -0.04(-3.85%)
Sep 04, 2018 0.9149 0.9297 0.9127 0.9127 2,610 -0.02(-2.57%)
Aug 31, 2018 0.9368 0.9368 0.9368 0 +0.01(+1.14%)
Aug 30, 2018 0.9500 0.9500 0.9262 0.9262 5,130 -0.02(-2.62%)
Aug 29, 2018 0.9060 0.9536 0.9060 0.9511 4,355 +0.05(+5.46%)
Aug 28, 2018 0.9000 0.9119 0.8560 0.9019 5,520 +0.02(+2.04%)
Aug 27, 2018 0.9333 0.9563 0.8839 0.8839 15,976 -0.06(-5.97%)
Aug 24, 2018 0.9435 0.9559 0.9300 0.9400 37,400 -0.00(-0.25%)
Aug 23, 2018 0.9151 0.9553 0.9151 0.9424 37,245 +0.03(+2.74%)
Aug 22, 2018 0.9000 0.9173 0.8783 0.9173 14,891 +0.02(+1.81%)
Aug 21, 2018 0.8560 0.9105 0.8550 0.9010 17,542 +0.00(+0.11%)
Aug 20, 2018 0.8750 0.9020 0.8400 0.9000 45,687 +0.03(+2.86%)
Aug 17, 2018 0.8990 0.9060 0.8700 0.8750 17,200 +0.01(+1.16%)
Aug 16, 2018 0.8425 0.8700 0.8100 0.8650 2,850 +0.06(+7.84%)
Aug 15, 2018 0.9047 0.9047 0.7957 0.8021 143,653 -0.08(-8.85%)
Aug 14, 2018 0.8730 0.9213 0.8730 0.8800 39,105 +0.05(+5.39%)
Aug 13, 2018 0.8200 0.8350 0.8200 0.8350 3,910 -0.01(-1.65%)
Aug 10, 2018 0.8910 0.8910 0.8200 0.8490 4,900 -0.02(-2.62%)
Aug 09, 2018 0.8323 0.8718 0.8270 0.8718 9,800 -0.00(-0.37%)
Aug 08, 2018 0.8550 0.8849 0.8400 0.8750 16,510 +0.03(+3.31%)
Aug 07, 2018 0.8875 0.8903 0.8233 0.8470 10,800 -0.07(-7.93%)
Aug 06, 2018 0.9350 0.9350 0.9200 0.9200 1,350 +0.03(+3.53%)
Aug 03, 2018 0.8680 0.8909 0.8495 0.8886 16,000 -0.01(-1.27%)
Aug 02, 2018 0.9050 0.9050 0.8466 0.9000 8,350 -0.01(-0.55%)
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.