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

Envirometal Technologies Inc (OP: EVLLF )

0.0190 +0.0015 (+8.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
May 31, 2019 0.6694 0.6698 0.6410 0.6500 24,500 -0.02(-2.91%)
May 30, 2019 0.6706 0.6719 0.6470 0.6695 57,800 +0.02(+2.68%)
May 29, 2019 0.6034 0.6680 0.6000 0.6520 40,720 +0.03(+4.32%)
May 28, 2019 0.6400 0.6500 0.6250 0.6250 59,956 -0.03(-3.85%)
May 24, 2019 0.6370 0.6669 0.5800 0.6500 137,600 -0.03(-4.13%)
May 23, 2019 0.6880 0.6900 0.6730 0.6780 34,777 -0.01(-1.64%)
May 22, 2019 0.6825 0.6893 0.6825 0.6893 907 +0.01(+1.37%)
May 21, 2019 0.6987 0.6987 0.6675 0.6800 15,658 -0.01(-1.45%)
May 20, 2019 0.7061 0.7061 0.6900 0.6900 7,700 -0.01(-0.82%)
May 17, 2019 0.6910 0.6957 0.6500 0.6957 21,700 +0.01(+0.81%)
May 16, 2019 0.6900 0.6938 0.6800 0.6901 21,376 +0.01(+1.41%)
May 15, 2019 0.6800 0.6805 0.6495 0.6805 51,500 +0.00(+0.19%)
May 14, 2019 0.6500 0.6792 0.6420 0.6792 59,675 +0.02(+2.91%)
May 13, 2019 0.6645 0.7050 0.6500 0.6600 49,326 -0.04(-6.24%)
May 10, 2019 0.6950 0.7299 0.6586 0.7039 49,100 -0.02(-2.24%)
May 09, 2019 0.7200 0.7240 0.7165 0.7200 48,280 -0.00(-0.26%)
May 08, 2019 0.7300 0.7300 0.7180 0.7219 24,100 -0.01(-1.11%)
May 07, 2019 0.7300 0.7400 0.7150 0.7300 41,571 -0.01(-1.47%)
May 06, 2019 0.7470 0.7470 0.7400 0.7409 38,564 -0.00(-0.05%)
May 03, 2019 0.7242 0.7486 0.7200 0.7413 88,500 +0.01(+1.37%)
May 02, 2019 0.7485 0.7485 0.7240 0.7313 21,860 -0.00(-0.50%)
May 01, 2019 0.7499 0.7502 0.7273 0.7350 39,939 -0.02(-2.00%)
Apr 30, 2019 0.7450 0.7638 0.7350 0.7500 24,697 +0.01(+0.67%)
Apr 29, 2019 0.7860 0.7860 0.7372 0.7450 50,200 -0.00(-0.55%)
Apr 26, 2019 0.7865 0.7865 0.7317 0.7491 100,300 -0.02(-2.40%)
Apr 25, 2019 0.7600 0.7818 0.7470 0.7675 85,518 -0.01(-1.11%)
Apr 24, 2019 0.7751 0.7900 0.7600 0.7761 39,327 -0.02(-2.07%)
Apr 23, 2019 0.7838 0.7925 0.7700 0.7925 51,408 +0.00(+0.33%)
Apr 22, 2019 0.8100 0.8100 0.7300 0.7899 57,422 -0.01(-1.55%)
Apr 18, 2019 0.8000 0.8035 0.7793 0.8023 16,400 +0.02(+2.86%)
Apr 17, 2019 0.7730 0.8067 0.7520 0.7800 65,150 +0.03(+3.86%)
Apr 16, 2019 0.7500 0.7524 0.7381 0.7510 42,075 +0.00(+0.13%)
Apr 15, 2019 0.7326 0.7500 0.7150 0.7500 113,261 +0.03(+4.50%)
Apr 12, 2019 0.7036 0.7314 0.7036 0.7177 37,900 +0.02(+2.53%)
Apr 11, 2019 0.7150 0.7150 0.7000 0.7000 4,708 -0.02(-2.44%)
Apr 10, 2019 0.7000 0.7175 0.7000 0.7175 24,968 +0.01(+1.06%)
Apr 09, 2019 0.6880 0.7256 0.6873 0.7100 59,007 +0.01(+1.43%)
Apr 08, 2019 0.6796 0.7020 0.6700 0.7000 70,208 +0.02(+2.20%)
Apr 05, 2019 0.6750 0.6900 0.6500 0.6849 26,100 -0.01(-1.03%)
Apr 04, 2019 0.7081 0.7081 0.6920 0.6920 23,550 +0.00(+0.04%)
Apr 03, 2019 0.7025 0.7103 0.6903 0.6917 11,800 +0.01(+2.05%)
Apr 02, 2019 0.7000 0.7000 0.6570 0.6778 95,795 -0.02(-2.25%)
Apr 01, 2019 0.6766 0.7038 0.6670 0.6934 101,825 +0.02(+2.41%)
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%)
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.