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 31, 2020 0.5300 0.5349 0.5153 0.5300 14,533 +0.00(+0.70%)
Mar 30, 2020 0.5420 0.5560 0.5263 0.5263 134,445 -0.01(-2.54%)
Mar 27, 2020 0.5711 0.5711 0.5400 0.5400 86,100 -0.03(-5.26%)
Mar 26, 2020 0.5700 0.5715 0.5405 0.5700 49,485 +0.01(+1.42%)
Mar 25, 2020 0.5555 0.5650 0.5500 0.5620 87,292 +0.03(+4.85%)
Mar 24, 2020 0.5500 0.5907 0.5275 0.5360 96,009 +0.02(+4.28%)
Mar 23, 2020 0.5743 0.5743 0.5000 0.5140 82,388 -0.03(-4.81%)
Mar 20, 2020 0.5947 0.6017 0.5310 0.5400 50,800 +0.02(+2.86%)
Mar 19, 2020 0.5859 0.5859 0.5000 0.5250 78,720 -0.01(-2.69%)
Mar 18, 2020 0.5900 0.5900 0.5100 0.5395 106,526 -0.04(-6.16%)
Mar 17, 2020 0.5500 0.6000 0.5500 0.5749 83,692 +0.01(+2.66%)
Mar 16, 2020 0.6500 0.6500 0.5300 0.5600 234,267 -0.09(-13.85%)
Mar 13, 2020 0.6880 0.6880 0.6400 0.6500 104,700 -0.03(-3.70%)
Mar 12, 2020 0.6300 0.7085 0.6200 0.6750 98,741 -0.00(-0.46%)
Mar 11, 2020 0.7180 0.8050 0.6700 0.6781 94,100 -0.05(-7.11%)
Mar 10, 2020 0.7000 0.7359 0.6955 0.7300 155,772 +0.04(+5.97%)
Mar 09, 2020 0.7011 0.7200 0.6400 0.6889 235,730 -0.05(-6.65%)
Mar 06, 2020 0.8430 0.8430 0.7332 0.7380 362,200 -0.10(-12.14%)
Mar 05, 2020 0.8850 0.8850 0.8157 0.8400 101,010 -0.03(-3.45%)
Mar 04, 2020 0.9342 0.9342 0.8700 0.8700 108,932 -0.03(-3.33%)
Mar 03, 2020 0.8952 0.9651 0.8920 0.9000 96,725 +0.03(+3.45%)
Mar 02, 2020 0.8820 0.9044 0.8000 0.8700 92,895 +0.09(+11.54%)
Feb 28, 2020 0.8668 0.8846 0.6200 0.7800 361,900 -0.16(-16.58%)
Feb 27, 2020 0.9840 0.9840 0.8283 0.9350 131,591 +0.03(+3.73%)
Feb 26, 2020 0.9744 0.9756 0.8320 0.9014 169,088 +0.00(+0.16%)
Feb 25, 2020 0.9817 0.9817 0.8700 0.9000 59,920 -0.08(-8.16%)
Feb 24, 2020 1.040 1.040 0.9687 0.9800 134,297 -0.02(-2.16%)
Feb 21, 2020 1.024 1.031 0.9692 1.002 205,800 +0.00(+0.36%)
Feb 20, 2020 0.9009 0.9980 0.8900 0.9980 79,362 +0.10(+11.57%)
Feb 19, 2020 0.8858 0.9060 0.8858 0.8945 38,985 -0.01(-1.16%)
Feb 18, 2020 0.8820 0.9050 0.8800 0.9050 58,204 +0.01(+0.84%)
Feb 14, 2020 0.9027 0.9027 0.8800 0.8975 58,300 +0.01(+0.84%)
Feb 13, 2020 0.8900 0.9120 0.8762 0.8900 59,461 +0.00(+0.21%)
Feb 12, 2020 0.8800 0.9000 0.8560 0.8881 24,446 -0.01(-0.56%)
Feb 11, 2020 0.8991 0.9000 0.8800 0.8931 12,936 +0.02(+2.36%)
Feb 10, 2020 0.8500 0.8725 0.8500 0.8725 26,380 +0.00(+0.29%)
Feb 07, 2020 0.9100 0.9100 0.8700 0.8700 41,400 -0.04(-4.40%)
Feb 06, 2020 0.9000 0.9100 0.8950 0.9100 15,597 +0.01(+0.55%)
Feb 05, 2020 0.8600 0.9310 0.8600 0.9050 18,120 +0.02(+1.69%)
Feb 04, 2020 0.9000 0.9000 0.8500 0.8900 29,561 +0.01(+1.14%)
Feb 03, 2020 0.9680 0.9680 0.8637 0.8800 111,090 -0.03(-3.30%)
Jan 31, 2020 0.9000 0.9240 0.9000 0.9100 49,900 +0.02(+2.25%)
Jan 30, 2020 0.8829 0.8900 0.8571 0.8900 31,160 +0.01(+1.14%)
Jan 29, 2020 0.8900 0.8901 0.8500 0.8800 81,887 -0.01(-1.12%)
Jan 28, 2020 0.9560 0.9560 0.8900 0.8900 38,088 -0.04(-4.30%)
Jan 27, 2020 0.9230 0.9400 0.8900 0.9300 27,690 +0.01(+1.31%)
Jan 24, 2020 0.9399 0.9399 0.8420 0.9180 143,600 -0.00(-0.22%)
Jan 23, 2020 0.9278 0.9300 0.9139 0.9200 23,668 -0.01(-0.55%)
Jan 22, 2020 0.9390 0.9390 0.9000 0.9251 49,647 +0.00(+0.01%)
Jan 21, 2020 0.9100 0.9473 0.8900 0.9250 136,373 -0.02(-2.15%)
Jan 17, 2020 0.9382 0.9800 0.9311 0.9453 174,100 +0.01(+0.76%)
Jan 16, 2020 0.9726 0.9726 0.9200 0.9382 80,715 -0.04(-4.09%)
Jan 15, 2020 1.000 1.000 0.9500 0.9782 66,714 +0.00(+0.20%)
Jan 14, 2020 0.9900 1.000 0.9600 0.9762 89,248 -0.03(-3.35%)
Jan 13, 2020 1.020 1.030 0.9900 1.010 64,567 -0.01(-0.98%)
Jan 10, 2020 1.040 1.045 0.9900 1.020 95,400 -0.01(-0.97%)
Jan 09, 2020 1.010 1.040 1.000 1.030 40,927 +0.01(+0.93%)
Jan 08, 2020 1.020 1.030 1.016 1.020 55,750 +0.00(+0.36%)
Jan 07, 2020 1.049 1.049 1.000 1.017 58,373 -0.02(-1.76%)
Jan 06, 2020 1.010 1.050 0.9400 1.035 90,211 -0.01(-0.48%)
Jan 03, 2020 1.050 1.050 1.000 1.040 108,200 -0.01(-0.73%)
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.