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, 2019 1.070 1.130 1.030 1.100 62,595 +0.04(+3.77%)
Oct 30, 2019 1.045 1.080 1.045 1.060 21,072 +0.00(+0.00%)
Oct 29, 2019 1.060 1.067 1.030 1.060 22,418 +0.01(+0.95%)
Oct 28, 2019 1.050 1.079 1.010 1.050 39,832 -0.01(-0.94%)
Oct 25, 2019 1.020 1.060 1.000 1.060 17,700 +0.02(+1.92%)
Oct 24, 2019 1.008 1.040 0.9950 1.040 18,807 +0.00(+0.05%)
Oct 23, 2019 1.020 1.040 0.9900 1.040 30,714 +0.03(+2.92%)
Oct 22, 2019 1.020 1.035 0.9727 1.010 45,677 +0.01(+1.00%)
Oct 21, 2019 1.067 1.067 0.9850 1.000 25,517 +0.04(+4.17%)
Oct 18, 2019 1.010 1.010 0.8650 0.9600 113,400 +0.04(+4.35%)
Oct 17, 2019 0.9400 0.9680 0.9200 0.9200 32,555 -0.01(-1.08%)
Oct 16, 2019 0.9600 0.9600 0.9250 0.9300 20,760 -0.03(-3.03%)
Oct 15, 2019 0.9600 0.9600 0.9500 0.9591 8,093 -0.04(-4.08%)
Oct 14, 2019 1.010 1.010 0.9600 0.9999 7,090 +0.02(+1.54%)
Oct 11, 2019 0.9500 1.010 0.9200 0.9847 49,500 +0.00(+0.34%)
Oct 10, 2019 1.100 1.100 0.8200 0.9814 440,354 -0.16(-13.76%)
Oct 09, 2019 1.170 1.185 1.120 1.138 65,704 -0.05(-4.37%)
Oct 08, 2019 1.220 1.247 1.180 1.190 47,000 -0.02(-1.34%)
Oct 07, 2019 1.270 1.300 1.190 1.206 98,827 -0.07(-5.77%)
Oct 04, 2019 1.260 1.320 1.220 1.280 143,100 +0.08(+6.67%)
Oct 03, 2019 1.120 1.230 1.110 1.200 315,182 +0.11(+9.79%)
Oct 02, 2019 1.070 1.130 0.9814 1.093 110,296 +0.07(+7.16%)
Oct 01, 2019 1.140 1.140 0.9400 1.020 107,427 -0.10(-8.83%)
Sep 30, 2019 0.9910 1.240 0.9772 1.119 192,249 +0.18(+19.02%)
Sep 27, 2019 0.9600 0.9600 0.9170 0.9400 61,500 -0.02(-2.08%)
Sep 26, 2019 0.8450 1.020 0.8262 0.9600 382,010 +0.14(+17.33%)
Sep 25, 2019 0.7670 0.8255 0.7500 0.8182 138,025 +0.07(+8.66%)
Sep 24, 2019 0.7200 0.7588 0.7200 0.7530 138,414 +0.02(+3.15%)
Sep 23, 2019 0.6653 0.7488 0.6611 0.7300 206,674 +0.08(+12.31%)
Sep 20, 2019 0.6500 0.6500 0.6382 0.6500 41,700 +0.05(+8.33%)
Sep 19, 2019 0.6532 0.6532 0.6000 0.6000 49,300 -0.01(-2.38%)
Sep 18, 2019 0.7060 0.7060 0.6146 0.6146 12,802 -0.08(-10.93%)
Sep 17, 2019 0.6700 0.6910 0.6635 0.6900 39,340 +0.03(+4.55%)
Sep 16, 2019 0.6540 0.6745 0.6470 0.6600 9,033 -0.02(-2.51%)
Sep 13, 2019 0.6990 0.6990 0.6750 0.6770 9,400 -0.02(-3.15%)
Sep 12, 2019 0.7050 0.7050 0.6927 0.6990 41,360 -0.00(-0.14%)
Sep 11, 2019 0.6847 0.7010 0.6847 0.7000 53,700 +0.01(+1.45%)
Sep 10, 2019 0.6886 0.6950 0.6800 0.6900 16,228 +0.00(+0.44%)
Sep 09, 2019 0.6749 0.6870 0.6645 0.6870 12,300 +0.00(+0.29%)
Sep 06, 2019 0.6807 0.7025 0.6800 0.6850 65,700 +0.00(+0.43%)
Sep 05, 2019 0.6821 0.6825 0.6821 0.6821 11,000 -0.00(-0.12%)
Sep 04, 2019 0.6790 0.6900 0.6227 0.6829 86,024 +0.01(+0.78%)
Sep 03, 2019 0.6800 0.6842 0.6620 0.6776 50,076 -0.00(-0.16%)
Aug 30, 2019 0.6387 0.6805 0.6300 0.6787 60,900 +0.03(+4.42%)
Aug 29, 2019 0.6175 0.6800 0.6175 0.6500 33,722 +0.01(+1.39%)
Aug 28, 2019 0.6369 0.6803 0.6211 0.6411 52,016 +0.00(+0.17%)
Aug 27, 2019 0.6471 0.6500 0.6212 0.6400 42,130 -0.01(-0.87%)
Aug 26, 2019 0.6333 0.6470 0.6150 0.6456 27,124 +0.01(+1.67%)
Aug 23, 2019 0.6062 0.6350 0.6000 0.6350 74,100 +0.00(+0.03%)
Aug 22, 2019 0.6300 0.6348 0.6000 0.6348 28,402 +0.01(+1.98%)
Aug 21, 2019 0.6200 0.6365 0.6178 0.6225 10,992 -0.01(-1.66%)
Aug 20, 2019 0.6500 0.6500 0.6280 0.6330 40,013 -0.02(-2.76%)
Aug 19, 2019 0.6290 0.6527 0.6290 0.6510 3,434 -0.00(-0.61%)
Aug 16, 2019 0.6510 0.6659 0.6200 0.6550 60,800 -0.04(-5.43%)
Aug 15, 2019 0.6990 0.7000 0.6497 0.6926 59,474 -0.03(-3.94%)
Aug 14, 2019 0.7100 0.7264 0.6900 0.7210 75,505 -0.01(-0.92%)
Aug 13, 2019 0.6620 0.7277 0.6620 0.7277 14,968 -0.00(-0.04%)
Aug 12, 2019 0.7157 0.7280 0.6800 0.7280 100,053 +0.02(+3.12%)
Aug 09, 2019 0.7084 0.7084 0.6800 0.7060 70,300 +0.01(+0.86%)
Aug 08, 2019 0.6895 0.7000 0.6800 0.7000 6,980 +0.01(+1.60%)
Aug 07, 2019 0.6789 0.7007 0.6590 0.6890 67,951 +0.02(+3.39%)
Aug 06, 2019 0.6900 0.7007 0.6400 0.6664 105,014 -0.04(-6.05%)
Aug 05, 2019 0.6816 0.7100 0.6700 0.7093 47,164 +0.04(+5.87%)
Aug 02, 2019 0.6572 0.6700 0.6572 0.6700 14,900 +0.02(+2.32%)
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.