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 (%)
Aug 31, 2020 0.4800 0.4995 0.4164 0.4200 62,293 -0.02(-3.96%)
Aug 28, 2020 0.4614 0.4659 0.4200 0.4373 170,600 -0.01(-2.82%)
Aug 27, 2020 0.4940 0.4940 0.4470 0.4500 70,036 -0.02(-5.08%)
Aug 26, 2020 0.5000 0.5000 0.4591 0.4741 49,741 +0.02(+4.17%)
Aug 25, 2020 0.4400 0.5000 0.4400 0.4551 33,433 +0.01(+1.13%)
Aug 24, 2020 0.4490 0.4663 0.4355 0.4500 90,330 -0.01(-2.17%)
Aug 21, 2020 0.4738 0.4738 0.4532 0.4600 145,800 -0.01(-1.08%)
Aug 20, 2020 0.4800 0.4800 0.4600 0.4650 123,659 -0.03(-5.98%)
Aug 19, 2020 0.4970 0.5000 0.4669 0.4946 110,680 -0.01(-1.85%)
Aug 18, 2020 0.4925 0.5040 0.4810 0.5039 67,700 +0.01(+1.80%)
Aug 17, 2020 0.5000 0.5009 0.4891 0.4950 55,825 -0.00(-0.06%)
Aug 14, 2020 0.4902 0.5000 0.4848 0.4953 32,500 +0.01(+2.12%)
Aug 13, 2020 0.5150 0.5150 0.4850 0.4850 23,529 -0.01(-2.73%)
Aug 12, 2020 0.5000 0.5113 0.4800 0.4986 67,831 +0.01(+2.95%)
Aug 11, 2020 0.4900 0.5149 0.4800 0.4843 131,132 -0.02(-3.14%)
Aug 10, 2020 0.5010 0.5277 0.4800 0.5000 171,900 -0.02(-2.91%)
Aug 07, 2020 0.4952 0.5176 0.4905 0.5150 48,300 +0.02(+3.00%)
Aug 06, 2020 0.5200 0.5200 0.4917 0.5000 46,750 +0.00(+0.00%)
Aug 05, 2020 0.5115 0.5300 0.4996 0.5000 70,656 -0.01(-2.36%)
Aug 04, 2020 0.5050 0.5189 0.4900 0.5121 66,662 +0.02(+4.51%)
Aug 03, 2020 0.5152 0.5152 0.4900 0.4900 27,124 -0.02(-3.92%)
Jul 31, 2020 0.5269 0.5325 0.5050 0.5100 67,600 -0.02(-3.76%)
Jul 30, 2020 0.5106 0.5299 0.5000 0.5299 58,871 +0.00(+0.55%)
Jul 29, 2020 0.5245 0.5338 0.5200 0.5270 28,316 -0.01(-0.94%)
Jul 28, 2020 0.5280 0.5346 0.5200 0.5320 113,460 +0.02(+3.80%)
Jul 27, 2020 0.5190 0.5260 0.4325 0.5125 211,564 -0.01(-1.25%)
Jul 24, 2020 0.5000 0.5200 0.5000 0.5190 119,100 -0.00(-0.48%)
Jul 23, 2020 0.5336 0.5350 0.4905 0.5215 163,961 -0.00(-0.89%)
Jul 22, 2020 0.5201 0.5323 0.4130 0.5262 256,284 -0.01(-1.64%)
Jul 21, 2020 0.5405 0.5680 0.5200 0.5350 158,999 -0.02(-2.89%)
Jul 20, 2020 0.5057 0.5509 0.4980 0.5509 279,304 +0.05(+9.00%)
Jul 17, 2020 0.4945 0.5175 0.4830 0.5054 90,000 +0.01(+1.08%)
Jul 16, 2020 0.5122 0.5190 0.4955 0.5000 169,458 -0.01(-1.57%)
Jul 15, 2020 0.5200 0.5273 0.5080 0.5080 59,148 -0.01(-1.26%)
Jul 14, 2020 0.5160 0.5454 0.5112 0.5145 33,844 -0.00(-0.29%)
Jul 13, 2020 0.5577 0.5577 0.5123 0.5160 187,375 -0.03(-6.18%)
Jul 10, 2020 0.4985 0.5500 0.4985 0.5500 26,100 +0.00(+0.46%)
Jul 09, 2020 0.5597 0.5600 0.5300 0.5475 45,995 +0.01(+1.77%)
Jul 08, 2020 0.5356 0.5500 0.5200 0.5380 100,138 -0.02(-2.85%)
Jul 07, 2020 0.5501 0.5542 0.5200 0.5538 81,911 +0.03(+4.93%)
Jul 06, 2020 0.5737 0.5889 0.5277 0.5278 177,110 -0.03(-5.75%)
Jul 02, 2020 0.5944 0.5997 0.5600 0.5600 124,900 -0.02(-4.27%)
Jul 01, 2020 0.5675 0.6000 0.5501 0.5850 22,036 +0.02(+4.46%)
Jun 30, 2020 0.5671 0.5700 0.5450 0.5600 94,230 -0.01(-2.20%)
Jun 29, 2020 0.5680 0.5820 0.5525 0.5726 50,808 -0.00(-0.59%)
Jun 26, 2020 0.5970 0.6183 0.5700 0.5760 88,000 +0.02(+2.86%)
Jun 25, 2020 0.5800 0.6000 0.5500 0.5600 132,795 -0.02(-3.11%)
Jun 24, 2020 0.6007 0.6007 0.5404 0.5780 69,704 -0.01(-2.36%)
Jun 23, 2020 0.5878 0.5969 0.5700 0.5920 32,775 +0.01(+1.30%)
Jun 22, 2020 0.5785 0.5891 0.5400 0.5844 50,500 +0.02(+3.69%)
Jun 19, 2020 0.5650 0.5799 0.5636 0.5636 17,200 -0.00(-0.12%)
Jun 18, 2020 0.5700 0.5750 0.5530 0.5643 17,301 -0.00(-0.12%)
Jun 17, 2020 0.5900 0.5900 0.5320 0.5650 83,153 -0.03(-4.24%)
Jun 16, 2020 0.5800 0.5940 0.5800 0.5900 15,970 +0.02(+3.51%)
Jun 15, 2020 0.5900 0.5988 0.5497 0.5700 16,203 -0.02(-3.55%)
Jun 12, 2020 0.5932 0.5932 0.5578 0.5910 31,900 -0.01(-1.02%)
Jun 11, 2020 0.5900 0.6166 0.5706 0.5971 36,453 -0.03(-4.28%)
Jun 10, 2020 0.6392 0.6392 0.5688 0.6238 164,059 -0.01(-2.30%)
Jun 09, 2020 0.6150 0.6385 0.5870 0.6385 32,418 +0.01(+1.92%)
Jun 08, 2020 0.6150 0.6300 0.6100 0.6265 32,796 +0.00(+0.16%)
Jun 05, 2020 0.6415 0.6415 0.6198 0.6255 32,900 -0.00(-0.11%)
Jun 04, 2020 0.6232 0.6854 0.6232 0.6262 83,577 -0.05(-7.54%)
Jun 03, 2020 0.6700 0.6773 0.6300 0.6773 62,852 -0.01(-0.98%)
Jun 02, 2020 0.6590 0.6842 0.6590 0.6840 7,700 +0.00(+0.59%)
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.