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

Envirometal Technologies Inc (OP: EVLLF )

0.0153 -0.0001 (-0.65%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.6900 0.6979 0.6341 0.6771 26,300 -0.01(-1.87%)
Mar 28, 2019 0.6975 0.7101 0.6900 0.6900 30,018 -0.01(-1.09%)
Mar 27, 2019 0.7275 0.7330 0.6976 0.6976 33,750 -0.04(-5.09%)
Mar 26, 2019 0.7445 0.7581 0.7153 0.7350 37,968 -0.01(-1.06%)
Mar 25, 2019 0.7778 0.8080 0.7130 0.7429 78,574 -0.04(-4.66%)
Mar 22, 2019 0.8507 0.8559 0.7499 0.7792 134,400 -0.09(-10.23%)
Mar 21, 2019 0.6700 0.8862 0.6650 0.8680 238,036 +0.20(+29.55%)
Mar 20, 2019 0.6957 0.6957 0.6400 0.6700 93,938 -0.00(-0.16%)
Mar 19, 2019 0.5326 0.6788 0.5326 0.6711 299,842 +0.15(+29.06%)
Mar 18, 2019 0.4516 0.5530 0.4516 0.5200 346,252 +0.07(+14.82%)
Mar 15, 2019 0.4585 0.4901 0.4500 0.4529 56,200 -0.01(-1.54%)
Mar 14, 2019 0.5027 0.5080 0.4600 0.4600 186,154 -0.04(-8.00%)
Mar 13, 2019 0.5230 0.5559 0.4790 0.5000 172,280 -0.04(-7.92%)
Mar 12, 2019 0.5439 0.5488 0.5254 0.5430 26,330 +0.01(+2.45%)
Mar 11, 2019 0.5000 0.5444 0.5000 0.5300 15,025 -0.01(-1.69%)
Mar 08, 2019 0.5500 0.5562 0.5100 0.5391 132,200 -0.05(-7.72%)
Mar 07, 2019 0.5533 0.5842 0.5533 0.5842 26,827 +0.02(+2.64%)
Mar 06, 2019 0.5900 0.5990 0.5570 0.5692 37,448 -0.03(-5.56%)
Mar 05, 2019 0.6022 0.6027 0.5805 0.6027 19,100 +0.00(+0.23%)
Mar 04, 2019 0.5980 0.6027 0.5596 0.6013 13,829 +0.03(+4.52%)
Mar 01, 2019 0.6000 0.6109 0.5470 0.5753 80,600 -0.03(-4.59%)
Feb 28, 2019 0.6000 0.6113 0.6000 0.6030 50,225 -0.00(-0.25%)
Feb 27, 2019 0.5960 0.6045 0.5822 0.6045 101,100 +0.01(+1.58%)
Feb 26, 2019 0.5941 0.6020 0.5910 0.5951 26,666 -0.01(-1.18%)
Feb 25, 2019 0.6190 0.6190 0.6000 0.6022 62,400 -0.00(-0.46%)
Feb 22, 2019 0.6339 0.6339 0.5900 0.6050 33,800 -0.02(-3.11%)
Feb 21, 2019 0.6100 0.6244 0.5880 0.6244 24,500 +0.01(+1.89%)
Feb 20, 2019 0.6039 0.6186 0.6018 0.6128 25,530 +0.01(+1.88%)
Feb 19, 2019 0.5992 0.6057 0.5756 0.6015 102,429 -0.00(-0.81%)
Feb 15, 2019 0.6100 0.6137 0.5923 0.6064 9,200 +0.01(+1.07%)
Feb 14, 2019 0.6213 0.6213 0.5800 0.6000 16,622 -0.02(-3.23%)
Feb 13, 2019 0.6200 0.6310 0.6100 0.6200 31,900 -0.01(-1.42%)
Feb 12, 2019 0.6100 0.6289 0.6100 0.6289 13,900 +0.02(+3.95%)
Feb 11, 2019 0.5800 0.6050 0.5800 0.6050 65,327 +0.01(+1.07%)
Feb 08, 2019 0.5740 0.6004 0.5690 0.5986 43,300 -0.01(-0.93%)
Feb 07, 2019 0.5960 0.6064 0.5820 0.6042 24,376 +0.01(+1.72%)
Feb 06, 2019 0.5970 0.6040 0.5810 0.5940 39,400 -0.01(-1.56%)
Feb 05, 2019 0.6199 0.6199 0.5700 0.6034 22,788 -0.01(-1.57%)
Feb 04, 2019 0.6133 0.6133 0.6058 0.6130 3,833 +0.01(+2.17%)
Feb 01, 2019 0.5900 0.6209 0.5900 0.6000 4,100 -0.02(-2.83%)
Jan 31, 2019 0.5900 0.6175 0.5700 0.6175 23,680 +0.01(+0.90%)
Jan 30, 2019 0.6199 0.6479 0.6000 0.6120 51,260 -0.01(-1.29%)
Jan 29, 2019 0.6087 0.6200 0.5950 0.6200 119,406 +0.03(+4.98%)
Jan 28, 2019 0.6079 0.6159 0.5905 0.5906 12,086 -0.03(-4.26%)
Jan 25, 2019 0.6189 0.6210 0.6090 0.6169 22,100 +0.01(+2.37%)
Jan 24, 2019 0.5941 0.6090 0.5941 0.6026 31,472 +0.01(+1.26%)
Jan 23, 2019 0.5949 0.5968 0.5740 0.5951 33,084 +0.02(+3.32%)
Jan 22, 2019 0.5400 0.6034 0.5300 0.5760 29,145 -0.04(-6.05%)
Jan 18, 2019 0.6169 0.6169 0.6131 0.6131 300 -0.01(-1.08%)
Jan 17, 2019 0.6200 0.6200 0.5964 0.6198 7,730 -0.00(-0.39%)
Jan 16, 2019 0.6370 0.6370 0.6170 0.6222 7,790 +0.01(+2.00%)
Jan 15, 2019 0.6220 0.6279 0.6027 0.6100 15,258 -0.03(-5.12%)
Jan 14, 2019 0.6526 0.6526 0.6352 0.6429 33,000 +0.00(+0.17%)
Jan 11, 2019 0.6500 0.6535 0.6279 0.6418 34,400 -0.03(-4.95%)
Jan 10, 2019 0.6455 0.6810 0.6450 0.6752 23,064 +0.01(+0.79%)
Jan 09, 2019 0.7050 0.7050 0.6300 0.6699 9,300 -0.03(-3.78%)
Jan 08, 2019 0.6808 0.6962 0.6519 0.6962 14,316 -0.01(-0.93%)
Jan 07, 2019 0.7100 0.7100 0.6611 0.7027 33,098 -0.01(-1.68%)
Jan 04, 2019 0.7362 0.7362 0.6921 0.7147 16,400 -0.02(-2.15%)
Jan 03, 2019 0.7200 0.7312 0.7140 0.7304 13,600 +0.01(+1.01%)
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.