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

Envirometal Technologies Inc (OP: EVLLF )

0.0171 -0.0014 (-7.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 (%)
Aug 31, 2021 0.2810 0.2810 0.2530 0.2600 137,816 -0.00(-1.85%)
Aug 30, 2021 0.2700 0.2750 0.2610 0.2649 213,833 -0.01(-3.67%)
Aug 27, 2021 0.2800 0.2800 0.2700 0.2750 39,971 -0.01(-2.83%)
Aug 26, 2021 0.2785 0.2834 0.2734 0.2830 36,304 +0.01(+4.81%)
Aug 25, 2021 0.2850 0.2850 0.2603 0.2700 39,572 -0.01(-3.57%)
Aug 24, 2021 0.2775 0.2800 0.2703 0.2800 24,995 +0.01(+2.38%)
Aug 23, 2021 0.2815 0.2900 0.2500 0.2735 341,068 -0.01(-4.77%)
Aug 20, 2021 0.2982 0.2982 0.2810 0.2872 22,150 +0.00(+0.77%)
Aug 19, 2021 0.2875 0.2896 0.2729 0.2850 33,848 -0.01(-2.20%)
Aug 18, 2021 0.2935 0.2935 0.2717 0.2914 29,000 +0.02(+5.96%)
Aug 17, 2021 0.3000 0.3034 0.2750 0.2750 49,766 -0.01(-4.58%)
Aug 16, 2021 0.2839 0.2969 0.2839 0.2882 116,223 -0.00(-0.62%)
Aug 13, 2021 0.3030 0.3030 0.2824 0.2900 42,832 -0.01(-3.33%)
Aug 12, 2021 0.3020 0.3040 0.2790 0.3000 84,736 +0.01(+2.74%)
Aug 11, 2021 0.2872 0.3126 0.2872 0.2920 83,153 +0.01(+2.24%)
Aug 10, 2021 0.2950 0.2980 0.2850 0.2856 164,221 -0.01(-3.19%)
Aug 09, 2021 0.3100 0.3100 0.2858 0.2950 56,543 -0.02(-6.56%)
Aug 06, 2021 0.3200 0.3239 0.2990 0.3157 129,028 -0.00(-1.00%)
Aug 05, 2021 0.3225 0.3225 0.3180 0.3189 21,614 +0.00(+1.14%)
Aug 04, 2021 0.3020 0.3320 0.3020 0.3153 107,744 +0.00(+1.09%)
Aug 03, 2021 0.3239 0.3239 0.3100 0.3119 104,905 -0.03(-8.26%)
Aug 02, 2021 0.3453 0.3660 0.3300 0.3400 34,636 +0.01(+3.25%)
Jul 30, 2021 0.3200 0.3293 0.3080 0.3293 44,056 +0.02(+5.48%)
Jul 29, 2021 0.3194 0.3200 0.3020 0.3122 125,772 -0.01(-2.44%)
Jul 28, 2021 0.3110 0.3200 0.3089 0.3200 99,389 +0.00(+0.00%)
Jul 27, 2021 0.3164 0.3500 0.3110 0.3200 76,670 -0.01(-1.54%)
Jul 26, 2021 0.3292 0.3500 0.3153 0.3250 11,364 +0.01(+3.17%)
Jul 23, 2021 0.3095 0.3191 0.3095 0.3150 82,470 -0.00(-0.41%)
Jul 22, 2021 0.3266 0.3266 0.3163 0.3163 59,693 -0.01(-3.24%)
Jul 21, 2021 0.3250 0.3269 0.3100 0.3269 39,816 +0.00(+0.99%)
Jul 20, 2021 0.3157 0.3290 0.3125 0.3237 97,806 -0.01(-1.85%)
Jul 19, 2021 0.3512 0.3512 0.3200 0.3298 43,686 -0.02(-5.61%)
Jul 16, 2021 0.3767 0.3767 0.3401 0.3494 111,809 -0.00(-0.74%)
Jul 15, 2021 0.3933 0.3933 0.3450 0.3520 72,188 +0.00(+0.83%)
Jul 14, 2021 0.3480 0.3802 0.3283 0.3491 282,406 +0.03(+8.82%)
Jul 13, 2021 0.3297 0.3367 0.3208 0.3208 29,624 -0.02(-4.86%)
Jul 12, 2021 0.3250 0.3420 0.3208 0.3372 78,045 +0.00(+0.66%)
Jul 09, 2021 0.3240 0.3377 0.3157 0.3350 41,350 +0.02(+6.11%)
Jul 08, 2021 0.3240 0.3356 0.3100 0.3157 146,944 -0.01(-3.46%)
Jul 07, 2021 0.3400 0.3500 0.3270 0.3270 79,314 -0.02(-5.52%)
Jul 06, 2021 0.3600 0.3693 0.3400 0.3461 144,305 -0.02(-4.34%)
Jul 02, 2021 0.3590 0.3851 0.3400 0.3618 137,826 +0.00(+0.78%)
Jul 01, 2021 0.3800 0.3980 0.3590 0.3590 145,959 +0.00(+0.93%)
Jun 30, 2021 0.3391 0.3558 0.3360 0.3557 173,661 +0.00(+0.62%)
Jun 29, 2021 0.3563 0.3563 0.3383 0.3535 66,532 -0.00(-0.84%)
Jun 28, 2021 0.3555 0.3572 0.3381 0.3565 84,664 +0.01(+1.92%)
Jun 25, 2021 0.3508 0.3509 0.3333 0.3498 49,493 +0.03(+7.96%)
Jun 24, 2021 0.3500 0.3500 0.3014 0.3240 232,770 -0.02(-6.36%)
Jun 23, 2021 0.3451 0.3531 0.3451 0.3460 39,475 -0.00(-1.00%)
Jun 22, 2021 0.3500 0.3601 0.3450 0.3495 158,357 +0.00(+1.01%)
Jun 21, 2021 0.3660 0.3660 0.3424 0.3460 153,931 -0.03(-8.59%)
Jun 18, 2021 0.3679 0.3785 0.3520 0.3785 17,075 +0.01(+1.34%)
Jun 17, 2021 0.3850 0.3860 0.3450 0.3735 220,797 -0.01(-3.24%)
Jun 16, 2021 0.4150 0.4150 0.3850 0.3860 134,815 -0.01(-2.28%)
Jun 15, 2021 0.3900 0.4028 0.3819 0.3950 120,600 -0.01(-2.90%)
Jun 14, 2021 0.4034 0.4161 0.3927 0.4068 41,219 +0.00(+1.19%)
Jun 11, 2021 0.4188 0.4188 0.3800 0.4020 182,413 -0.02(-5.41%)
Jun 10, 2021 0.3974 0.4392 0.3974 0.4250 402,515 +0.03(+6.95%)
Jun 09, 2021 0.3989 0.4073 0.3868 0.3974 93,624 +0.01(+1.90%)
Jun 08, 2021 0.4100 0.4100 0.3785 0.3900 197,451 +0.01(+2.23%)
Jun 07, 2021 0.3940 0.4057 0.3674 0.3815 63,898 +0.00(+0.03%)
Jun 04, 2021 0.4200 0.4200 0.3640 0.3814 469,075 -0.04(-8.91%)
Jun 03, 2021 0.4000 0.4187 0.4000 0.4187 100,978 +0.00(+0.62%)
Jun 02, 2021 0.4415 0.4415 0.4100 0.4161 118,818 -0.02(-3.79%)
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.