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 (%)
Feb 28, 2023 0.0446 0.0500 0.0446 0.0500 43,693 +0.00(+6.38%)
Feb 27, 2023 0.0450 0.0470 0.0450 0.0470 37,540 +0.00(+3.75%)
Feb 24, 2023 0.0483 0.0483 0.0453 0.0453 28,853 -0.00(-6.98%)
Feb 23, 2023 0.0478 0.0487 0.0445 0.0487 6,000 -0.00(-4.51%)
Feb 22, 2023 0.0520 0.0546 0.0500 0.0510 525,769 -0.00(-2.11%)
Feb 21, 2023 0.0475 0.0521 0.0434 0.0521 166,723 +0.01(+13.26%)
Feb 17, 2023 0.0488 0.0502 0.0460 0.0460 31,547 -0.00(-5.74%)
Feb 16, 2023 0.0488 0.0488 0.0462 0.0488 3,226 -0.00(-1.81%)
Feb 15, 2023 0.0496 0.0497 0.0496 0.0497 10,000 +0.01(+12.95%)
Feb 14, 2023 0.0440 0.0478 0.0440 0.0440 46,000 -0.00(-3.08%)
Feb 13, 2023 0.0472 0.0480 0.0440 0.0454 17,756 -0.00(-5.42%)
Feb 10, 2023 0.0496 0.0496 0.0480 0.0480 3,006 -0.00(-3.03%)
Feb 09, 2023 0.0490 0.0495 0.0481 0.0495 33,700 -0.00(-4.81%)
Feb 08, 2023 0.0458 0.0520 0.0440 0.0520 159,169 +0.01(+16.33%)
Feb 07, 2023 0.0446 0.0496 0.0446 0.0447 71,806 -0.01(-11.66%)
Feb 06, 2023 0.0510 0.0550 0.0439 0.0506 253,848 -0.00(-5.60%)
Feb 03, 2023 0.0500 0.0572 0.0500 0.0536 11,500 +0.00(+1.52%)
Feb 02, 2023 0.0500 0.0562 0.0477 0.0528 52,623 +0.00(+5.60%)
Feb 01, 2023 0.0575 0.0581 0.0500 0.0500 251,903 -0.01(-12.89%)
Jan 31, 2023 0.0575 0.0575 0.0574 0.0574 53,500 -0.00(-0.35%)
Jan 30, 2023 0.0600 0.0600 0.0576 0.0576 3,530 -0.00(-1.03%)
Jan 27, 2023 0.0550 0.0600 0.0550 0.0582 25,061 +0.00(+3.56%)
Jan 26, 2023 0.0551 0.0566 0.0550 0.0562 60,125 -0.00(-8.17%)
Jan 25, 2023 0.0550 0.0612 0.0550 0.0612 8,700 +0.00(+0.33%)
Jan 24, 2023 0.0540 0.0610 0.0540 0.0610 64,538 +0.00(+1.67%)
Jan 23, 2023 0.0578 0.0600 0.0578 0.0600 37,500 +0.00(+6.01%)
Jan 20, 2023 0.0530 0.0600 0.0530 0.0566 29,300 +0.00(+1.80%)
Jan 19, 2023 0.0540 0.0556 0.0540 0.0556 22,612 +0.00(+6.92%)
Jan 18, 2023 0.0560 0.0571 0.0520 0.0520 107,889 +0.00(+0.00%)
Jan 17, 2023 0.0435 0.0530 0.0435 0.0520 256,524 +0.00(+1.36%)
Jan 13, 2023 0.0490 0.0513 0.0485 0.0513 88,458 -0.00(-1.35%)
Jan 12, 2023 0.0510 0.0520 0.0508 0.0520 51,675 +0.00(+0.00%)
Jan 11, 2023 0.0471 0.0532 0.0471 0.0520 77,766 +0.00(+6.12%)
Jan 09, 2023 0.0490 81 -0.00(-4.67%)
Jan 06, 2023 0.0500 0.0514 0.0500 0.0514 28,310 +0.00(+2.80%)
Jan 05, 2023 0.0513 0.0513 0.0500 0.0500 106,008 -0.00(-1.96%)
Jan 04, 2023 0.0512 0.0550 0.0510 0.0510 179,004 +0.00(+8.74%)
Jan 03, 2023 0.0512 0.0550 0.0469 0.0469 87,900 -0.01(-9.81%)
Dec 30, 2022 0.0534 0.0534 0.0466 0.0520 197,129 -0.01(-12.01%)
Dec 29, 2022 0.0569 0.0591 0.0569 0.0591 276,457 +0.00(+4.97%)
Dec 28, 2022 0.0540 0.0563 0.0500 0.0563 290,334 +0.00(+2.36%)
Dec 27, 2022 0.0474 0.0600 0.0474 0.0550 179,343 +0.00(+9.78%)
Dec 23, 2022 0.0510 0.0510 0.0501 0.0501 33,683 -0.00(-8.91%)
Dec 22, 2022 0.0541 0.0550 0.0500 0.0550 226,913 -0.00(-3.51%)
Dec 21, 2022 0.0505 0.0570 0.0493 0.0570 82,500 +0.00(+0.00%)
Dec 20, 2022 0.0453 0.0580 0.0453 0.0570 33,504 +0.00(+3.64%)
Dec 19, 2022 0.0511 0.0550 0.0451 0.0550 479,652 -0.00(-4.18%)
Dec 16, 2022 0.0574 0.0574 0.0574 0.0574 1,000 +0.00(+9.33%)
Dec 15, 2022 0.0570 0.0570 0.0520 0.0525 255,500 -0.00(-7.89%)
Dec 14, 2022 0.0590 0.0600 0.0550 0.0570 41,100 -0.00(-1.38%)
Dec 13, 2022 0.0550 0.0598 0.0520 0.0578 512,109 +0.00(+7.04%)
Dec 12, 2022 0.0550 0.0634 0.0525 0.0540 749,247 -0.01(-14.29%)
Dec 09, 2022 0.0606 0.0630 0.0606 0.0630 320 +0.00(+7.69%)
Dec 08, 2022 0.0596 0.0602 0.0585 0.0585 230,505 -0.01(-10.00%)
Dec 07, 2022 0.0670 0.0670 0.0607 0.0650 9,403 +0.00(+0.15%)
Dec 06, 2022 0.0649 0.0649 0.0649 0.0649 500 +0.01(+18.00%)
Dec 05, 2022 0.0550 0.0550 0.0550 0.0550 625 -0.01(-9.09%)
Dec 02, 2022 0.0573 0.0606 0.0573 0.0605 56,986 +0.00(+0.67%)
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.