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 UNCHANGED
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 (%)
Sep 29, 2023 0.0270 0 +0.00(+0.00%)
Sep 28, 2023 0.0300 0.0300 0.0270 0.0270 59,500 -0.00(-7.22%)
Sep 27, 2023 0.0291 0.0291 0.0291 0.0291 2,512 -0.01(-16.62%)
Sep 26, 2023 0.0311 0.0349 0.0311 0.0349 5,000 +0.01(+28.78%)
Sep 25, 2023 0.0329 0.0349 0.0271 0.0271 15,796 -0.00(-12.86%)
Sep 22, 2023 0.0330 0.0330 0.0290 0.0311 38,112 -0.00(-2.81%)
Sep 21, 2023 0.0308 0.0322 0.0308 0.0320 28,870 +0.00(+8.84%)
Sep 20, 2023 0.0311 0.0331 0.0292 0.0294 133,600 -0.00(-13.02%)
Sep 18, 2023 0.0338 0 +0.00(+0.60%)
Sep 15, 2023 0.0339 0.0349 0.0323 0.0336 16,500 +0.00(+1.82%)
Sep 14, 2023 0.0350 0.0350 0.0330 0.0330 62,000 +0.00(+0.00%)
Sep 13, 2023 0.0257 0.0352 0.0257 0.0330 161,350 +0.01(+24.06%)
Sep 12, 2023 0.0313 0.0333 0.0257 0.0266 127,112 -0.01(-21.76%)
Sep 08, 2023 0.0340 97 +0.00(+4.94%)
Sep 07, 2023 0.0328 0.0370 0.0324 0.0324 92,654 +0.00(+1.25%)
Sep 06, 2023 0.0320 0.0320 0.0299 0.0320 42,000 +0.00(+3.90%)
Sep 05, 2023 0.0313 0.0332 0.0288 0.0308 210,880 +0.00(+10.00%)
Sep 01, 2023 0.0324 0.0370 0.0266 0.0280 100,204 -0.00(-6.67%)
Aug 30, 2023 0.0300 0 +0.00(+3.45%)
Aug 29, 2023 0.0290 0.0290 0.0290 0.0290 21,915 -0.00(-3.65%)
Aug 28, 2023 0.0304 0.0311 0.0275 0.0301 39,115 -0.00(-10.95%)
Aug 25, 2023 0.0338 0.0338 0.0322 0.0338 3,500 +0.00(+16.55%)
Aug 24, 2023 0.0330 0.0330 0.0290 0.0290 12,708 -0.01(-15.20%)
Aug 22, 2023 0.0342 0 +0.00(+14.00%)
Aug 21, 2023 0.0308 0.0346 0.0300 0.0300 28,284 +0.00(+0.00%)
Aug 17, 2023 0.0300 10 -0.00(-12.79%)
Aug 15, 2023 0.0344 0 -0.00(-5.75%)
Aug 11, 2023 0.0365 0 +0.00(+6.41%)
Aug 10, 2023 0.0326 0.0344 0.0326 0.0343 7,920 +0.00(+5.21%)
Aug 09, 2023 0.0370 0.0370 0.0326 0.0326 51,043 -0.00(-9.19%)
Aug 08, 2023 0.0336 0.0359 0.0336 0.0359 19,150 +0.00(+2.57%)
Aug 07, 2023 0.0326 0.0350 0.0300 0.0350 58,691 +0.01(+16.67%)
Aug 04, 2023 0.0301 0.0320 0.0300 0.0300 77,978 -0.00(-5.06%)
Aug 03, 2023 0.0336 0.0336 0.0300 0.0316 61,742 +0.00(+4.98%)
Aug 02, 2023 0.0301 0.0301 0.0301 0.0301 7,000 -0.00(-7.67%)
Aug 01, 2023 0.0301 0.0345 0.0301 0.0326 38,630 +0.00(+5.16%)
Jul 31, 2023 0.0300 0.0350 0.0300 0.0310 23,019 -0.00(-8.82%)
Jul 28, 2023 0.0340 0.0340 0.0340 0.0340 26,000 +0.00(+0.00%)
Jul 27, 2023 0.0306 0.0340 0.0306 0.0340 25,554 +0.00(+1.19%)
Jul 26, 2023 0.0306 0.0336 0.0306 0.0336 6,600 +0.00(+1.20%)
Jul 25, 2023 0.0332 0.0332 0.0332 0.0332 1,972 +0.00(+0.00%)
Jul 24, 2023 0.0332 0.0332 0.0332 0.0332 1,010 -0.00(-2.35%)
Jul 19, 2023 0.0340 0 -0.00(-4.76%)
Jul 18, 2023 0.0350 0.0375 0.0350 0.0357 26,511 -0.00(-3.51%)
Jul 17, 2023 0.0360 0.0400 0.0326 0.0370 63,851 -0.00(-2.63%)
Jul 14, 2023 0.0325 0.0380 0.0325 0.0380 22,924 +0.00(+9.51%)
Jul 13, 2023 0.0412 0.0412 0.0347 0.0347 6,200 +0.00(+15.67%)
Jul 12, 2023 0.0366 0.0372 0.0300 0.0300 41,605 -0.00(-11.24%)
Jul 11, 2023 0.0382 0.0382 0.0338 0.0338 18,700 -0.00(-8.15%)
Jul 10, 2023 0.0368 0.0368 0.0368 0.0368 500 -0.00(-10.68%)
Jul 07, 2023 0.0367 0.0412 0.0356 0.0412 61,924 +0.01(+23.35%)
Jul 06, 2023 0.0370 0.0370 0.0320 0.0334 42,272 -0.00(-9.73%)
Jul 05, 2023 0.0376 0.0377 0.0370 0.0370 41,400 +0.00(+0.00%)
Jul 03, 2023 0.0370 0.0391 0.0370 0.0370 27,000 -0.00(-7.04%)
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%)
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.