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

Envirometal Technologies Inc (OP: EVLLF )

0.0182 +0.0019 (+11.66%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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 (%)
Jun 30, 2023 0.0390 0.0398 0.0370 0.0398 52,484 +0.00(+10.56%)
Jun 29, 2023 0.0354 0.0500 0.0320 0.0360 624,000 +0.00(+16.13%)
Jun 28, 2023 0.0320 0.0320 0.0310 0.0310 27,000 -0.01(-19.90%)
Jun 27, 2023 0.0320 0.0387 0.0320 0.0387 18,000 +0.00(+13.49%)
Jun 23, 2023 0.0341 0 +0.01(+28.68%)
Jun 22, 2023 0.0275 0.0400 0.0265 0.0265 43,500 -0.01(-24.29%)
Jun 21, 2023 0.0280 0.0350 0.0275 0.0350 47,500 +0.00(+7.69%)
Jun 20, 2023 0.0314 0.0350 0.0310 0.0325 24,151 +0.00(+1.56%)
Jun 16, 2023 0.0268 0.0330 0.0265 0.0320 151,100 +0.00(+0.00%)
Jun 15, 2023 0.0320 0.0320 0.0320 0.0320 10,000 -0.01(-15.79%)
May 08, 2023 0.0386 0.0386 0.0380 0.0380 43,010 -0.00(-5.00%)
May 05, 2023 0.0353 0.0400 0.0353 0.0400 40,200 +0.00(+4.71%)
May 04, 2023 0.0361 0.0382 0.0361 0.0382 36,000 -0.00(-4.74%)
May 03, 2023 0.0406 0.0410 0.0401 0.0401 21,486 -0.00(-0.50%)
May 02, 2023 0.0408 0.0412 0.0401 0.0403 20,087 -0.00(-1.47%)
May 01, 2023 0.0381 0.0448 0.0381 0.0409 12,560 -0.00(-1.45%)
Apr 28, 2023 0.0414 0.0468 0.0414 0.0415 196,120 +0.00(+9.21%)
Apr 27, 2023 0.0409 0.0409 0.0380 0.0380 25,943 -0.00(-5.00%)
Apr 26, 2023 0.0392 0.0408 0.0372 0.0400 100,810 -0.00(-9.09%)
Apr 25, 2023 0.0449 0.0449 0.0413 0.0440 4,000 +0.00(+5.01%)
Apr 24, 2023 0.0388 0.0419 0.0388 0.0419 141,990 -0.00(-3.46%)
Apr 21, 2023 0.0434 0.0434 0.0434 0.0434 2,343 +0.00(+2.12%)
Apr 20, 2023 0.0425 0.0453 0.0425 0.0425 21,500 -0.00(-5.13%)
Apr 19, 2023 0.0448 0.0448 0.0448 0.0448 15,000 +0.01(+14.58%)
Apr 17, 2023 0.0391 0 -0.00(-9.07%)
Apr 14, 2023 0.0440 0.0470 0.0405 0.0430 73,352 -0.00(-7.92%)
Apr 13, 2023 0.0437 0.0467 0.0404 0.0467 25,550 +0.00(+0.00%)
Apr 12, 2023 0.0466 0.0488 0.0450 0.0467 46,019 -0.00(-0.64%)
Apr 11, 2023 0.0450 0.0490 0.0450 0.0470 50,650 -0.00(-1.67%)
Apr 10, 2023 0.0478 0.0478 0.0478 0.0478 8,250 +0.00(+6.22%)
Apr 06, 2023 0.0450 0.0450 0.0450 0.0450 47,012 -0.01(-17.58%)
Apr 05, 2023 0.0546 0.0546 0.0546 0.0546 4,500 -0.00(-5.86%)
Apr 04, 2023 0.0450 0.0580 0.0450 0.0580 39,587 +0.02(+53.44%)
Apr 03, 2023 0.0378 0.0378 0.0378 0.0378 500 -0.01(-22.86%)
Mar 30, 2023 0.0490 0 +0.00(+4.26%)
Mar 29, 2023 0.0404 0.0470 0.0404 0.0470 10,790 -0.00(-2.69%)
Mar 28, 2023 0.0483 0.0483 0.0483 0.0483 3,400 +0.00(+6.86%)
Mar 27, 2023 0.0475 0.0500 0.0430 0.0452 82,408 -0.00(-4.64%)
Mar 24, 2023 0.0430 0.0474 0.0430 0.0474 43,975 +0.00(+10.23%)
Mar 23, 2023 0.0430 0.0450 0.0430 0.0430 87,500 -0.00(-8.51%)
Mar 22, 2023 0.0440 0.0486 0.0440 0.0470 181,759 +0.00(+6.82%)
Mar 21, 2023 0.0440 0.0440 0.0435 0.0440 40,970 -0.00(-2.22%)
Mar 20, 2023 0.0458 0.0472 0.0437 0.0450 49,507 -0.00(-1.10%)
Mar 17, 2023 0.0458 0.0500 0.0433 0.0455 10,449 -0.00(-8.08%)
Mar 16, 2023 0.0434 0.0495 0.0434 0.0495 4,684 +0.00(+2.27%)
Mar 15, 2023 0.0500 0.0515 0.0430 0.0484 100,950 -0.00(-4.35%)
Mar 14, 2023 0.0504 0.0506 0.0490 0.0506 66,045 -0.00(-2.69%)
Mar 13, 2023 0.0535 0.0535 0.0471 0.0520 25,440 -0.00(-5.28%)
Mar 10, 2023 0.0598 0.0598 0.0549 0.0549 8,000 +0.00(+1.10%)
Mar 09, 2023 0.0500 0.0580 0.0500 0.0543 273,454 -0.00(-2.86%)
Mar 08, 2023 0.0500 0.0559 0.0500 0.0559 573,729 +0.00(+9.61%)
Mar 07, 2023 0.0490 0.0510 0.0478 0.0510 64,100 +0.00(+2.82%)
Mar 06, 2023 0.0510 0.0510 0.0496 0.0496 335,093 +0.00(+3.33%)
Mar 03, 2023 0.0482 0.0488 0.0476 0.0480 82,650 -0.00(-2.04%)
Mar 02, 2023 0.0470 0.0510 0.0466 0.0490 64,290 -0.00(-1.80%)
Mar 01, 2023 0.0483 0.0510 0.0483 0.0499 25,005 -0.00(-0.20%)
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%)
Dec 01, 2022 0.0700 0.0700 0.0601 0.0601 100,522 -0.01(-14.14%)
Nov 30, 2022 0.0650 0.0730 0.0620 0.0700 98,070 +0.01(+12.90%)
Nov 29, 2022 0.0620 0.0634 0.0616 0.0620 38,255 +0.00(+0.00%)
Nov 28, 2022 0.0550 0.0650 0.0550 0.0620 75,085 +0.01(+12.73%)
Nov 25, 2022 0.0623 0.0650 0.0550 0.0550 42,520 -0.00(-8.33%)
Nov 23, 2022 0.0680 0.0680 0.0600 0.0600 250,513 -0.00(-7.12%)
Nov 22, 2022 0.0608 0.0646 0.0551 0.0646 54,990 +0.01(+13.33%)
Nov 21, 2022 0.0641 0.0702 0.0562 0.0570 629,563 -0.02(-21.49%)
Nov 18, 2022 0.0626 0.0726 0.0620 0.0726 164,390 +0.01(+11.69%)
Nov 17, 2022 0.0650 0.0650 0.0600 0.0650 127,990 -0.01(-7.14%)
Nov 16, 2022 0.0650 0.0700 0.0627 0.0700 200,428 +0.00(+3.09%)
Nov 15, 2022 0.0650 0.0697 0.0650 0.0679 14,100 +0.00(+1.34%)
Nov 14, 2022 0.0650 0.0699 0.0650 0.0670 62,454 -0.00(-1.76%)
Nov 11, 2022 0.0740 0.0740 0.0650 0.0682 19,719 -0.01(-9.07%)
Nov 10, 2022 0.0700 0.0750 0.0642 0.0750 53,666 -0.01(-6.25%)
Nov 09, 2022 0.0712 0.0800 0.0712 0.0800 5,000 +0.01(+14.29%)
Nov 08, 2022 0.0680 0.0700 0.0653 0.0700 30,405 +0.00(+6.06%)
Nov 07, 2022 0.0650 0.0820 0.0650 0.0660 261,067 -0.02(-19.51%)
Nov 04, 2022 0.0900 0.0900 0.0800 0.0820 24,595 -0.00(-4.65%)
Nov 03, 2022 0.0840 0.0860 0.0840 0.0860 77,641 +0.01(+7.77%)
Nov 02, 2022 0.0550 0.0805 0.0550 0.0798 290,580 +0.02(+33.00%)
Nov 01, 2022 0.0600 0.0600 0.0600 0.0600 5,200 -0.01(-7.69%)
Oct 31, 2022 0.0513 0.0730 0.0513 0.0650 22,200 -0.01(-13.22%)
Oct 27, 2022 0.0749 0 +0.00(+7.00%)
Oct 26, 2022 0.0699 0.0700 0.0651 0.0700 6,860 -0.00(-6.67%)
Oct 24, 2022 0.0750 0 +0.00(+6.38%)
Oct 21, 2022 0.0681 0.0706 0.0600 0.0705 41,255 +0.00(+0.71%)
Oct 20, 2022 0.0665 0.0700 0.0665 0.0700 6,362 +0.00(+2.94%)
Oct 19, 2022 0.0640 0.0698 0.0640 0.0680 45,200 +0.00(+5.26%)
Oct 18, 2022 0.0630 0.0694 0.0600 0.0646 194,000 +0.00(+1.57%)
Oct 17, 2022 0.0513 0.0668 0.0513 0.0636 514,386 +0.01(+15.64%)
Oct 14, 2022 0.0550 0.0550 0.0550 0.0550 48,500 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0627 0.0511 0.0550 45,803 -0.00(-4.35%)
Oct 12, 2022 0.0504 0.0619 0.0504 0.0575 51,040 -0.00(-1.03%)
Oct 11, 2022 0.0625 0.0625 0.0581 0.0581 62,000 -0.00(-5.99%)
Oct 10, 2022 0.0625 0.0625 0.0618 0.0618 21,501 -0.00(-4.92%)
Oct 07, 2022 0.0658 0.0658 0.0625 0.0650 74,389 -0.00(-1.22%)
Oct 06, 2022 0.0645 0.0700 0.0645 0.0658 60,399 -0.00(-1.79%)
Oct 05, 2022 0.0645 0.0673 0.0645 0.0670 80,220 -0.00(-4.29%)
Oct 04, 2022 0.0645 0.0706 0.0645 0.0700 114,207 +0.01(+8.53%)
Oct 03, 2022 0.0600 0.0645 0.0550 0.0645 95,392 +0.00(+4.03%)
Sep 30, 2022 0.0620 0.0635 0.0620 0.0620 67,800 +0.00(+3.33%)
Sep 29, 2022 0.0580 0.0625 0.0580 0.0600 365,000 +0.00(+4.17%)
Sep 28, 2022 0.0550 0.0610 0.0500 0.0576 137,730 -0.01(-10.00%)
Sep 27, 2022 0.0620 0.0640 0.0598 0.0640 41,940 +0.00(+6.67%)
Sep 26, 2022 0.0600 0.0624 0.0578 0.0600 174,637 +0.00(+0.00%)
Sep 23, 2022 0.0675 0.0675 0.0589 0.0600 33,117 -0.01(-10.45%)
Sep 22, 2022 0.0730 0.0730 0.0593 0.0670 148,616 +0.00(+1.52%)
Sep 21, 2022 0.0730 0.0748 0.0635 0.0660 745,500 -0.01(-8.08%)
Sep 20, 2022 0.0730 0.0750 0.0718 0.0718 37,576 -0.00(-1.64%)
Sep 19, 2022 0.0731 0.0797 0.0700 0.0730 30,900 -0.00(-0.14%)
Sep 16, 2022 0.0839 0.0839 0.0731 0.0731 83,600 -0.01(-11.71%)
Sep 15, 2022 0.0809 0.0890 0.0809 0.0828 29,668 +0.00(+2.35%)
Sep 14, 2022 0.0757 0.0890 0.0753 0.0809 60,586 +0.01(+8.59%)
Sep 13, 2022 0.0745 0.0745 0.0745 0.0745 843 -0.00(-1.59%)
Sep 12, 2022 0.0870 0.0870 0.0750 0.0757 161,365 +0.00(+0.93%)
Sep 09, 2022 0.0744 0.0768 0.0744 0.0750 78,000 +0.00(+0.00%)
Sep 08, 2022 0.0750 0.0750 0.0750 0.0750 1,981 +0.00(+0.00%)
Sep 07, 2022 0.0778 0.0778 0.0750 0.0750 3,000 +0.00(+0.00%)
Sep 06, 2022 0.0753 0.0800 0.0750 0.0750 19,940 -0.00(-1.57%)
Sep 02, 2022 0.0748 0.0781 0.0748 0.0762 129,345 +0.00(+0.40%)
Sep 01, 2022 0.0810 0.0817 0.0732 0.0759 75,766 -0.01(-10.18%)
Aug 31, 2022 0.0900 0.0900 0.0845 0.0845 49,762 -0.01(-6.11%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+2.27%)
Aug 29, 2022 0.0880 0.0880 0.0880 0.0880 9,000 -0.00(-1.79%)
Aug 26, 2022 0.0935 0.0942 0.0896 0.0896 8,505 -0.00(-1.54%)
Aug 25, 2022 0.0905 0.0910 0.0875 0.0910 19,809 -0.00(-2.26%)
Aug 24, 2022 0.0936 0.0945 0.0888 0.0931 32,453 +0.00(+5.56%)
Aug 23, 2022 0.1000 0.1008 0.0871 0.0882 88,698 -0.01(-8.13%)
Aug 22, 2022 0.1000 0.1000 0.0900 0.0960 17,545 -0.01(-6.16%)
Aug 19, 2022 0.0917 0.1023 0.0917 0.1023 58,750 +0.01(+9.88%)
Aug 18, 2022 0.0931 0.0953 0.0929 0.0931 14,748 +0.00(+1.20%)
Aug 17, 2022 0.0995 0.1000 0.0920 0.0920 81,050 -0.01(-11.11%)
Aug 16, 2022 0.1000 0.1035 0.0990 0.1035 84,847 +0.00(+3.50%)
Aug 15, 2022 0.1000 0.1014 0.1000 0.1000 43,367 +0.00(+0.00%)
Aug 12, 2022 0.0988 0.1000 0.0955 0.1000 147,766 -0.00(-1.96%)
Aug 11, 2022 0.1100 0.1100 0.1000 0.1020 62,910 -0.01(-6.93%)
Aug 10, 2022 0.1104 0.1105 0.1066 0.1096 79,570 +0.01(+4.98%)
Aug 09, 2022 0.0971 0.1044 0.0971 0.1044 133,013 +0.01(+8.64%)
Aug 08, 2022 0.0961 0.0961 0.0961 0.0961 200 +0.00(+0.52%)
Aug 05, 2022 0.0955 0.1000 0.0955 0.0956 76,085 -0.00(-2.65%)
Aug 04, 2022 0.1000 0.1032 0.0957 0.0982 88,320 -0.00(-2.48%)
Aug 03, 2022 0.0932 0.1061 0.0932 0.1007 201,624 +0.01(+8.51%)
Aug 02, 2022 0.0914 0.0936 0.0914 0.0928 8,695 -0.00(-2.32%)
Aug 01, 2022 0.0958 0.0975 0.0926 0.0950 35,161 -0.00(-1.55%)
Jul 29, 2022 0.1070 0.1070 0.0965 0.0965 46,685 -0.00(-3.02%)
Jul 28, 2022 0.1020 0.1020 0.0995 0.0995 40,659 +0.00(+0.51%)
Jul 27, 2022 0.1000 0.1033 0.0990 0.0990 124,362 -0.01(-6.07%)
Jul 26, 2022 0.1054 0.1054 0.1010 0.1054 3,700 -0.00(-1.50%)
Jul 25, 2022 0.1010 0.1100 0.1010 0.1070 36,365 +0.00(+1.52%)
Jul 22, 2022 0.1050 0.1054 0.1050 0.1054 21,452 +0.00(+3.33%)
Jul 21, 2022 0.0932 0.1067 0.0912 0.1020 152,890 +0.01(+7.37%)
Jul 20, 2022 0.0989 0.0990 0.0930 0.0950 57,746 +0.00(+2.15%)
Jul 19, 2022 0.0958 0.0990 0.0930 0.0930 104,508 -0.00(-2.11%)
Jul 18, 2022 0.0865 0.1000 0.0865 0.0950 30,500 +0.00(+1.06%)
Jul 15, 2022 0.0968 0.1047 0.0920 0.0940 143,970 -0.00(-1.16%)
Jul 14, 2022 0.0927 0.1037 0.0919 0.0951 192,190 +0.00(+0.85%)
Jul 13, 2022 0.0921 0.1000 0.0910 0.0943 121,483 -0.01(-10.62%)
Jul 12, 2022 0.0965 0.1055 0.0950 0.1055 233,930 +0.01(+8.21%)
Jul 11, 2022 0.1092 0.1092 0.0950 0.0975 34,500 -0.00(-2.50%)
Jul 08, 2022 0.0962 0.1019 0.0920 0.1000 131,832 +0.00(+1.94%)
Jul 07, 2022 0.0981 0.0985 0.0981 0.0981 9,250 +0.00(+0.51%)
Jul 06, 2022 0.0958 0.1091 0.0908 0.0976 223,917 -0.00(-3.37%)
Jul 05, 2022 0.0986 0.1041 0.0754 0.1010 328,332 -0.01(-8.18%)
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.