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

Envirometal Technologies Inc (OP: EVLLF )

0.0185 +0.0003 (+1.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 24, 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, 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%)
Nov 01, 2021 0.2145 0.2374 0.2143 0.2360 305,526 +0.02(+10.13%)
Oct 29, 2021 0.2183 0.2189 0.2080 0.2143 13,084 +0.00(+2.10%)
Oct 28, 2021 0.2189 0.2189 0.2088 0.2099 24,895 -0.01(-3.94%)
Oct 27, 2021 0.2190 0.2204 0.2101 0.2185 54,941 +0.00(+1.16%)
Oct 26, 2021 0.2221 0.2160 43,424 -0.02(-7.69%)
Oct 25, 2021 0.2330 0.2340 0.2121 0.2340 213,724 +0.02(+8.33%)
Oct 22, 2021 0.2151 0.2197 0.2046 0.2160 248,952 +0.01(+3.70%)
Oct 21, 2021 0.2200 0.2250 0.2023 0.2083 124,944 -0.01(-5.36%)
Oct 20, 2021 0.2270 0.2322 0.2150 0.2201 58,918 -0.01(-3.08%)
Oct 19, 2021 0.2320 0.2326 0.2200 0.2271 34,847 +0.01(+5.63%)
Oct 18, 2021 0.2350 0.2365 0.2126 0.2150 98,625 +0.00(+0.42%)
Oct 15, 2021 0.2186 0.2239 0.2072 0.2141 78,319 -0.00(-2.15%)
Oct 14, 2021 0.2300 0.2390 0.2061 0.2188 54,893 +0.00(+0.83%)
Oct 13, 2021 0.2201 0.2201 0.2081 0.2170 131,727 -0.00(-1.36%)
Oct 12, 2021 0.2214 0.2300 0.2127 0.2200 20,418 -0.00(-1.21%)
Oct 11, 2021 0.2205 0.2299 0.2176 0.2227 9,971 -0.01(-2.32%)
Oct 08, 2021 0.2153 0.2280 0.2100 0.2280 16,280 +0.02(+8.57%)
Oct 07, 2021 0.2149 0.2151 0.2052 0.2100 8,001 -0.01(-2.91%)
Oct 06, 2021 0.2019 0.2163 0.1950 0.2163 132,717 +0.00(+1.93%)
Oct 05, 2021 0.2065 0.2152 0.2000 0.2122 25,481 +0.00(+0.28%)
Oct 04, 2021 0.2110 0.2200 0.2100 0.2116 7,872 +0.01(+2.72%)
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.