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

Envirometal Technologies Inc (OP: EVLLF )

0.0182 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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 (%)
Dec 31, 2020 0.4200 0.4200 0.4200 189,260 -0.00(-1.01%)
Dec 30, 2020 0.3899 0.4349 0.3849 0.4243 189,260 +0.03(+8.71%)
Dec 29, 2020 0.3678 0.3903 0.3356 0.3903 109,402 -0.01(-2.43%)
Dec 28, 2020 0.3787 0.4003 0.3600 0.4000 295,580 +0.05(+14.29%)
Dec 24, 2020 0.3220 0.3511 0.3220 0.3500 66,900 +0.02(+7.10%)
Dec 23, 2020 0.3220 0.3291 0.3169 0.3268 57,990 +0.00(+0.83%)
Dec 22, 2020 0.3059 0.3306 0.3059 0.3241 51,542 -0.00(-0.49%)
Dec 21, 2020 0.3328 0.3366 0.3120 0.3257 51,721 -0.00(-0.61%)
Dec 18, 2020 0.3100 0.3372 0.3100 0.3277 118,300 -0.00(-0.09%)
Dec 17, 2020 0.3278 0.3319 0.3210 0.3280 66,700 +0.01(+2.50%)
Dec 16, 2020 0.3581 0.3581 0.3200 0.3200 179,722 -0.02(-4.48%)
Dec 15, 2020 0.3500 0.3500 0.3284 0.3350 130,894 +0.02(+4.69%)
Dec 14, 2020 0.3440 0.3440 0.3115 0.3200 212,081 -0.00(-0.59%)
Dec 11, 2020 0.3138 0.3253 0.3001 0.3219 99,200 +0.01(+2.39%)
Dec 10, 2020 0.3164 0.3168 0.3020 0.3144 65,400 +0.01(+4.45%)
Dec 09, 2020 0.3124 0.3124 0.3010 0.3010 52,186 -0.00(-0.33%)
Dec 08, 2020 0.3087 0.3149 0.3020 0.3020 112,536 +0.00(+0.67%)
Dec 07, 2020 0.2966 0.3120 0.2966 0.3000 133,189 +0.00(+1.18%)
Dec 04, 2020 0.2966 0.3026 0.2931 0.2965 120,300 -0.00(-0.34%)
Dec 03, 2020 0.3100 0.3100 0.2945 0.2975 133,296 -0.00(-0.17%)
Dec 02, 2020 0.2956 0.3000 0.2911 0.2980 56,236 +0.00(+0.81%)
Dec 01, 2020 0.3175 0.3175 0.2893 0.2956 127,130 -0.00(-1.47%)
Nov 30, 2020 0.3090 0.3210 0.2880 0.3000 142,104 +0.00(+0.74%)
Nov 27, 2020 0.3500 0.3500 0.2614 0.2978 309,400 -0.01(-4.67%)
Nov 25, 2020 0.3175 0.3250 0.3078 0.3124 126,800 +0.00(+0.45%)
Nov 24, 2020 0.3108 0.3171 0.3000 0.3110 72,593 +0.00(+0.42%)
Nov 23, 2020 0.2850 0.3189 0.2732 0.3097 262,079 +0.02(+8.74%)
Nov 20, 2020 0.2857 0.2858 0.2770 0.2848 12,800 +0.00(+0.56%)
Nov 19, 2020 0.2780 0.2929 0.2760 0.2832 59,675 +0.00(+0.85%)
Nov 18, 2020 0.2653 0.2808 0.2628 0.2808 74,227 +0.02(+8.00%)
Nov 17, 2020 0.2671 0.2671 0.2600 0.2600 33,968 +0.00(+1.64%)
Nov 16, 2020 0.2600 0.2800 0.2500 0.2558 163,721 +0.00(+1.19%)
Nov 13, 2020 0.2493 0.2646 0.2452 0.2528 174,100 +0.00(+1.12%)
Nov 12, 2020 0.2600 0.2600 0.2500 0.2500 23,895 -0.01(-2.91%)
Nov 11, 2020 0.2547 0.2657 0.2540 0.2575 92,616 +0.00(+0.00%)
Nov 10, 2020 0.2720 0.2720 0.2513 0.2575 112,281 +0.00(+0.98%)
Nov 09, 2020 0.2900 0.3054 0.2463 0.2550 738,477 -0.04(-13.68%)
Nov 06, 2020 0.3010 0.3046 0.2860 0.2954 67,600 -0.01(-4.15%)
Nov 05, 2020 0.2997 0.3082 0.2800 0.3082 385,981 +0.03(+12.07%)
Nov 04, 2020 0.2900 0.3000 0.2657 0.2750 56,824 -0.02(-5.40%)
Nov 03, 2020 0.3061 0.3061 0.2809 0.2907 179,070 +0.00(+0.59%)
Nov 02, 2020 0.2868 0.2958 0.2771 0.2890 180,841 +0.00(+1.47%)
Oct 30, 2020 0.2902 0.3046 0.2848 0.2848 175,100 -0.02(-5.66%)
Oct 29, 2020 0.2971 0.3019 0.2899 0.3019 80,604 -0.00(-0.10%)
Oct 28, 2020 0.2941 0.3022 0.2859 0.3022 74,398 -0.00(-0.92%)
Oct 27, 2020 0.3000 0.3130 0.2943 0.3050 46,970 +0.00(+0.39%)
Oct 26, 2020 0.2886 0.3100 0.2886 0.3038 38,850 -0.01(-1.71%)
Oct 23, 2020 0.3003 0.3091 0.2930 0.3091 138,600 +0.00(+1.51%)
Oct 22, 2020 0.2885 0.3097 0.2885 0.3045 85,859 +0.01(+1.91%)
Oct 21, 2020 0.3068 0.3230 0.2965 0.2988 211,882 -0.01(-3.61%)
Oct 20, 2020 0.3447 0.3447 0.2998 0.3100 138,251 -0.02(-6.54%)
Oct 19, 2020 0.3200 0.3317 0.3000 0.3317 293,765 +0.01(+2.22%)
Oct 16, 2020 0.3293 0.3708 0.3100 0.3245 471,500 +0.01(+2.72%)
Oct 15, 2020 0.3400 0.3400 0.3114 0.3159 360,434 -0.03(-8.01%)
Oct 14, 2020 0.3734 0.3749 0.3380 0.3434 151,365 -0.03(-7.59%)
Oct 13, 2020 0.3840 0.3930 0.3670 0.3716 189,873 -0.00(-0.24%)
Oct 12, 2020 0.3800 0.3850 0.3600 0.3725 83,162 -0.01(-2.74%)
Oct 09, 2020 0.4100 0.4100 0.3700 0.3830 107,200 -0.01(-3.04%)
Oct 08, 2020 0.3968 0.4100 0.3670 0.3950 234,688 +0.01(+1.28%)
Oct 07, 2020 0.3273 0.4000 0.3038 0.3900 282,943 +0.08(+25.00%)
Oct 06, 2020 0.3100 0.3143 0.3000 0.3120 310,876 +0.00(+0.78%)
Oct 05, 2020 0.3300 0.3380 0.3003 0.3096 63,841 -0.01(-3.25%)
Oct 02, 2020 0.3318 0.3318 0.3200 0.3200 21,600 -0.00(-0.31%)
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.