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 (%)
Dec 29, 2017 1.028 1.028 1.028 0 -0.03(-3.04%)
Dec 28, 2017 1.060 1.080 1.024 1.060 25,244 +0.01(+0.95%)
Dec 27, 2017 1.046 1.050 1.046 1.050 7,333 +0.00(+0.00%)
Dec 26, 2017 1.040 1.130 1.030 1.050 19,325 +0.01(+0.96%)
Dec 22, 2017 1.020 1.054 0.9850 1.040 27,011 +0.02(+1.96%)
Dec 21, 2017 0.9586 1.020 0.9539 1.020 37,993 +0.06(+6.28%)
Dec 20, 2017 0.9860 0.9900 0.9500 0.9597 26,171 -0.03(-3.25%)
Dec 19, 2017 0.9985 1.010 0.9697 0.9919 13,418 -0.02(-1.79%)
Dec 18, 2017 1.060 1.060 1.007 1.010 19,040 -0.01(-0.98%)
Dec 15, 2017 1.009 1.020 0.9800 1.020 17,483 -0.00(-0.36%)
Dec 14, 2017 1.000 1.047 0.9956 1.024 33,340 +0.03(+2.88%)
Dec 13, 2017 1.000 1.035 0.9860 0.9950 43,815 -0.01(-1.39%)
Dec 12, 2017 0.9300 1.020 0.9300 1.009 45,175 +0.08(+8.34%)
Dec 11, 2017 0.8990 0.9385 0.8800 0.9313 56,545 +0.06(+6.32%)
Dec 08, 2017 0.8266 0.9760 0.8266 0.8759 52,296 +0.05(+5.66%)
Dec 07, 2017 0.8510 0.8510 0.7974 0.8290 22,787 +0.01(+1.33%)
Dec 06, 2017 0.8200 0.8200 0.7637 0.8181 32,443 +0.02(+2.56%)
Dec 05, 2017 0.8000 0.8300 0.7977 0.7977 24,400 -0.01(-0.98%)
Dec 04, 2017 0.8000 0.8300 0.7920 0.8056 18,667 -0.00(-0.30%)
Dec 01, 2017 0.8123 0.8129 0.7900 0.8080 47,582 -0.00(-0.39%)
Nov 30, 2017 0.7871 0.8400 0.7656 0.8112 40,218 -0.00(-0.16%)
Nov 29, 2017 0.8295 0.8380 0.8125 0.8125 29,780 +0.00(+0.31%)
Nov 28, 2017 0.8400 0.8400 0.8100 0.8100 97,601 -0.02(-2.17%)
Nov 27, 2017 0.8133 0.8363 0.8104 0.8280 46,880 +0.02(+1.87%)
Nov 24, 2017 0.8400 0.8400 0.8128 0.8128 2,083 -0.02(-2.71%)
Nov 22, 2017 0.8059 0.8886 0.8059 0.8354 30,506 +0.04(+5.07%)
Nov 21, 2017 0.7850 0.8972 0.7850 0.7951 19,027 -0.09(-10.42%)
Nov 20, 2017 0.9400 0.9400 0.7760 0.8876 55,392 -0.03(-3.40%)
Nov 17, 2017 0.9050 0.9540 0.8940 0.9188 27,454 -0.01(-1.20%)
Nov 16, 2017 0.9844 0.9844 0.8620 0.9300 23,120 +0.07(+7.61%)
Nov 15, 2017 0.8645 0.9522 0.8583 0.8642 94,222 -0.04(-4.86%)
Nov 14, 2017 0.7736 0.9330 0.7565 0.9083 162,044 +0.15(+19.77%)
Nov 13, 2017 0.7431 0.7602 0.7300 0.7584 25,724 +0.06(+8.45%)
Nov 10, 2017 0.7070 0.7119 0.6877 0.6993 110,138 +0.02(+3.60%)
Nov 09, 2017 0.6281 0.6750 0.6281 0.6750 86,561 +0.06(+9.26%)
Nov 08, 2017 0.5522 0.6250 0.5522 0.6178 12,391 +0.06(+11.68%)
Nov 07, 2017 0.5115 0.5532 0.5115 0.5532 47,594 +0.03(+6.00%)
Nov 06, 2017 0.5375 0.5375 0.5219 0.5219 15,112 -0.00(-0.19%)
Nov 03, 2017 0.5278 0.5300 0.5223 0.5229 39,527 -0.01(-1.86%)
Nov 02, 2017 0.5270 0.5328 0.5130 0.5328 2,722 -0.00(-0.13%)
Nov 01, 2017 0.5260 0.5335 0.4840 0.5335 4,639 +0.05(+9.46%)
Oct 31, 2017 0.5100 0.5157 0.4874 0.4874 6,200 -0.02(-4.19%)
Oct 30, 2017 0.5084 0.5100 0.5007 0.5087 11,844 -0.00(-0.16%)
Oct 27, 2017 0.4783 0.5095 0.4783 0.5095 3,766 -0.02(-3.23%)
Oct 26, 2017 0.5170 0.5265 0.4879 0.5265 15,875 +0.00(+0.29%)
Oct 25, 2017 0.5168 0.5421 0.5094 0.5250 15,865 +0.02(+2.94%)
Oct 24, 2017 0.5100 0.5420 0.5100 0.5100 34,755 +0.01(+2.00%)
Oct 23, 2017 0.4800 0.5188 0.4800 0.5000 23,314 -0.01(-1.83%)
Oct 20, 2017 0.4940 0.5100 0.4940 0.5093 9,200 +0.01(+1.45%)
Oct 19, 2017 0.4950 0.5020 0.4755 0.5020 10,050 +0.01(+2.16%)
Oct 18, 2017 0.5086 0.5086 0.4914 0.4914 2,400 -0.01(-2.21%)
Oct 17, 2017 0.4888 0.5025 0.4888 0.5025 1,500 -0.01(-1.27%)
Oct 16, 2017 0.5090 0.5090 0.5082 0.5090 8,140 -0.00(-0.20%)
Oct 13, 2017 0.5184 0.5184 0.5100 0.5100 8,224 -0.01(-0.97%)
Oct 12, 2017 0.5151 0.5184 0.4860 0.5150 27,300 -0.00(-0.50%)
Oct 11, 2017 0.5176 0.5176 0.5176 0.5176 500 -0.02(-4.31%)
Oct 09, 2017 0.5409 0.5409 0.5409 0 +0.03(+5.50%)
Oct 06, 2017 0.4723 0.5153 0.4723 0.5127 4,500 -0.00(-0.31%)
Oct 05, 2017 0.5125 0.5150 0.4973 0.5143 39,620 -0.00(-0.33%)
Oct 04, 2017 0.5180 0.5180 0.4835 0.5160 48,979 +0.00(+0.00%)
Oct 03, 2017 0.5153 0.5171 0.5038 0.5160 49,263 +0.01(+1.18%)
Oct 02, 2017 0.5200 0.5200 0.5000 0.5100 27,459 -0.01(-1.64%)
Sep 29, 2017 0.5158 0.5336 0.5096 0.5185 31,938 -0.02(-4.46%)
Sep 28, 2017 0.5194 0.5427 0.5194 0.5427 800 +0.00(+0.57%)
Sep 27, 2017 0.5443 0.5446 0.5220 0.5396 23,389 +0.01(+1.43%)
Sep 26, 2017 0.5320 0.5320 0.5320 0.5320 5,000 +0.00(+0.38%)
Sep 25, 2017 0.5537 0.5537 0.5300 0.5300 13,474 -0.00(-0.19%)
Sep 22, 2017 0.5548 0.5587 0.5078 0.5310 29,348 -0.02(-4.10%)
Sep 21, 2017 0.5557 0.5557 0.5537 0.5537 5,576 +0.03(+4.95%)
Sep 20, 2017 0.5250 0.5597 0.5100 0.5276 30,600 +0.02(+3.45%)
Sep 19, 2017 0.5670 0.5670 0.5100 0.5100 24,352 -0.03(-5.33%)
Sep 18, 2017 0.5378 0.5600 0.5274 0.5387 34,597 +0.00(+0.60%)
Sep 15, 2017 0.5382 0.5382 0.5355 0.5355 5,207 +0.01(+1.17%)
Sep 14, 2017 0.5540 0.5540 0.5146 0.5293 5,866 -0.01(-1.03%)
Sep 13, 2017 0.5555 0.5555 0.5100 0.5348 6,680 -0.00(-0.69%)
Sep 12, 2017 0.5385 0.5385 0.5385 0.5385 400 -0.00(-0.41%)
Sep 11, 2017 0.5072 0.5407 0.5072 0.5407 6,100 +0.03(+6.02%)
Sep 08, 2017 0.5739 0.5739 0.5048 0.5100 28,859 -0.03(-5.56%)
Sep 07, 2017 0.5589 0.5740 0.5042 0.5400 50,204 +0.01(+2.78%)
Sep 06, 2017 0.5270 0.5680 0.5052 0.5254 42,499 -0.01(-2.51%)
Sep 05, 2017 0.5370 0.5963 0.4950 0.5389 240,903 +0.04(+7.20%)
Sep 01, 2017 0.5360 0.5360 0.5027 0.5027 9,000 -0.02(-4.25%)
Aug 31, 2017 0.4924 0.5540 0.4924 0.5250 27,300 +0.06(+12.66%)
Aug 30, 2017 0.4660 0.4660 0.4660 0.4660 500 +0.07(+17.53%)
Aug 29, 2017 0.4604 0.4604 0.3965 0.3965 3,595 +0.11(+37.58%)
Aug 28, 2017 0.4690 0.4692 0.2825 0.2882 39,526 -0.16(-35.45%)
Aug 25, 2017 0.4430 0.4545 0.3990 0.4465 36,034 +0.00(+0.79%)
Aug 24, 2017 0.4022 0.4430 0.3482 0.4430 53,350 +0.02(+5.43%)
Aug 23, 2017 0.4507 0.4507 0.4202 0.4202 6,925 -0.00(-1.13%)
Aug 22, 2017 0.3609 0.4550 0.3609 0.4250 37,900 -0.03(-5.81%)
Aug 21, 2017 0.3886 0.4512 0.3886 0.4512 10,500 +0.02(+4.69%)
Aug 18, 2017 0.4512 0.4800 0.4310 0.4310 13,633 -0.04(-9.34%)
Aug 17, 2017 0.4411 0.4800 0.4248 0.4754 25,764 +0.06(+14.83%)
Aug 16, 2017 0.4449 0.4820 0.4140 0.4140 18,500 -0.04(-8.00%)
Aug 15, 2017 0.4840 0.4840 0.4500 0.4500 3,283 -0.03(-6.68%)
Aug 14, 2017 0.4826 0.4826 0.4822 0.4822 900 +0.01(+1.09%)
Aug 11, 2017 0.4770 0.4770 0.4770 0.4770 2,500 +0.03(+7.43%)
Aug 10, 2017 0.4614 0.4614 0.4440 0.4440 23,700 -0.00(-0.22%)
Aug 09, 2017 0.4505 0.4505 0.4450 0.4450 13,000 +0.00(+0.16%)
Aug 08, 2017 0.4697 0.4698 0.4400 0.4443 40,141 -0.05(-11.01%)
Aug 07, 2017 0.5031 0.5031 0.4993 0.4993 2,300 +0.01(+2.37%)
Aug 04, 2017 0.4923 0.5021 0.4877 0.4877 17,833 -0.02(-3.44%)
Aug 03, 2017 0.4910 0.5100 0.4890 0.5051 3,616 -0.01(-1.87%)
Aug 02, 2017 0.5224 0.5230 0.5146 0.5147 3,914 -0.00(-0.41%)
Aug 01, 2017 0.5100 0.5200 0.5070 0.5168 6,635 +0.06(+11.96%)
Jul 31, 2017 0.4862 0.4611 0.4616 10,171 -0.02(-5.06%)
Jul 28, 2017 0.5173 0.5200 0.4850 0.4862 17,904 -0.04(-8.44%)
Jul 27, 2017 0.5328 0.5328 0.3852 0.5310 5,675 +0.01(+2.81%)
Jul 26, 2017 0.5165 0.5165 0.5165 0.5165 3,051 +0.02(+3.30%)
Jul 25, 2017 0.5200 0.5200 0.5000 0.5000 30,024 +0.02(+3.54%)
Jul 24, 2017 0.4829 0.4829 0.4829 0.4829 4,000 -0.02(-4.87%)
Jul 21, 2017 0.5069 0.5076 0.5069 0.5076 7,000 +0.03(+5.75%)
Jul 20, 2017 0.4969 0.5190 0.4800 0.4800 20,000 -0.04(-8.05%)
Jul 19, 2017 0.5142 0.5220 0.5120 0.5220 12,448 +0.01(+2.35%)
Jul 18, 2017 0.5100 0.5100 0.4961 0.5100 9,900 +0.03(+7.08%)
Jul 17, 2017 0.4870 0.4999 0.4763 0.4763 6,000 -0.01(-1.47%)
Jul 14, 2017 0.4600 0.4834 0.4381 0.4834 3,763 -0.01(-1.19%)
Jul 13, 2017 0.4584 0.4892 0.4496 0.4892 10,909 -0.00(-0.57%)
Jul 12, 2017 0.5140 0.5140 0.4426 0.4920 17,772 +0.01(+1.44%)
Jul 11, 2017 0.4852 0.4852 0.4600 0.4850 6,100 -0.00(-0.31%)
Jul 10, 2017 0.4815 0.4865 0.4757 0.4865 15,500 +0.02(+5.30%)
Jul 07, 2017 0.4620 0.4620 0.4620 0.4620 1,000 -0.01(-1.26%)
Jul 06, 2017 0.4637 0.4679 0.4369 0.4679 2,500 -0.03(-6.42%)
Jul 05, 2017 0.5000 0.5000 0.5000 0.5000 4,602 +0.00(+0.00%)
Jul 03, 2017 0.5220 0.5220 0.5000 0.5000 22,000 -0.00(-0.79%)
Jun 30, 2017 0.4813 0.5040 0.4813 0.5040 20,117 +0.04(+8.62%)
Jun 29, 2017 0.4853 0.4900 0.4640 0.4640 4,919 -0.02(-4.92%)
Jun 28, 2017 0.4870 0.4880 0.4870 0.4880 4,100 +0.02(+4.07%)
Jun 27, 2017 0.4689 0.4689 0.4689 0.4689 5,000 -0.00(-0.23%)
Jun 26, 2017 0.5316 0.5316 0.4484 0.4700 23,700 -0.04(-7.70%)
Jun 23, 2017 0.5420 0.5826 0.4470 0.5092 16,205 -0.02(-4.63%)
Jun 22, 2017 0.4960 0.5339 0.4890 0.5339 19,523 +0.02(+3.27%)
Jun 21, 2017 0.5283 0.5283 0.4902 0.5170 40,823 -0.01(-2.42%)
Jun 20, 2017 0.5320 0.5331 0.5179 0.5298 41,718 -0.01(-0.97%)
Jun 19, 2017 0.5083 0.5350 0.4860 0.5350 47,992 +0.05(+9.41%)
Jun 16, 2017 0.4929 0.5607 0.4670 0.4890 58,653 +0.03(+5.91%)
Jun 15, 2017 0.5170 0.5170 0.3932 0.4617 18,849 -0.05(-10.51%)
Jun 14, 2017 0.6000 0.6730 0.4997 0.5159 87,354 +0.08(+19.28%)
Jun 13, 2017 0.3723 0.4432 0.3723 0.4325 77,191 +0.07(+20.14%)
Jun 12, 2017 0.3240 0.3768 0.3240 0.3600 70,594 +0.04(+13.31%)
Jun 09, 2017 0.3177 0.3177 0.3177 0.3177 1,060 +0.00(+1.53%)
Jun 08, 2017 0.3480 0.3600 0.3129 0.3129 27,400 -0.00(-1.07%)
Jun 07, 2017 0.3280 0.3280 0.2460 0.3163 22,906 -0.01(-3.68%)
Jun 06, 2017 0.3220 0.3365 0.3216 0.3284 60,428 +0.01(+2.34%)
Jun 05, 2017 0.2763 0.3280 0.2763 0.3209 83,499 +0.06(+22.48%)
Jun 02, 2017 0.2389 0.3140 0.2389 0.2620 39,471 +0.02(+9.81%)
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.