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

Envirometal Technologies Inc (OP: EVLLF )

0.0175 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 (%)
Jan 31, 2024 0.0227 0.0254 0.0227 0.0254 1,212 +0.00(+10.43%)
Jan 30, 2024 0.0253 0.0291 0.0230 0.0230 61,104 -0.00(-9.80%)
Jan 29, 2024 0.0258 0.0258 0.0251 0.0255 16,966 -0.00(-3.41%)
Jan 26, 2024 0.0255 0.0264 0.0254 0.0264 70,055 +0.00(+1.54%)
Jan 25, 2024 0.0260 0.0260 0.0260 0.0260 2,000 -0.00(-7.14%)
Jan 24, 2024 0.0289 0.0303 0.0280 0.0280 204,998 -0.00(-13.04%)
Jan 23, 2024 0.0277 0.0322 0.0260 0.0322 36,151 +0.00(+0.00%)
Jan 22, 2024 0.0276 0.0322 0.0261 0.0322 18,400 +0.00(+9.90%)
Jan 19, 2024 0.0300 0.0300 0.0276 0.0293 7,698 +0.00(+9.33%)
Jan 18, 2024 0.0268 0.0268 0.0268 0.0268 5,000 -0.00(-10.96%)
Jan 17, 2024 0.0272 0.0301 0.0272 0.0301 44,104 +0.00(+18.97%)
Jan 16, 2024 0.0256 0.0256 0.0253 0.0253 3,150 +0.00(+1.20%)
Jan 12, 2024 0.0247 0.0254 0.0247 0.0250 18,200 -0.00(-11.03%)
Jan 11, 2024 0.0311 0.0311 0.0261 0.0281 87,000 +0.00(+8.49%)
Jan 10, 2024 0.0259 0.0259 0.0259 0.0259 2,500 -0.00(-8.80%)
Jan 09, 2024 0.0284 0.0284 0.0284 0.0284 790 -0.00(-0.35%)
Jan 08, 2024 0.0289 0.0300 0.0257 0.0285 6,812 +0.00(+6.34%)
Jan 05, 2024 0.0274 0.0305 0.0268 0.0268 6,000 -0.00(-12.42%)
Jan 04, 2024 0.0265 0.0306 0.0250 0.0306 17,267 +0.00(+8.90%)
Jan 03, 2024 0.0295 0.0295 0.0250 0.0281 48,000 -0.00(-6.33%)
Jan 02, 2024 0.0250 0.0300 0.0250 0.0300 10,500 +0.00(+3.81%)
Dec 29, 2023 0.0284 0.0289 0.0280 0.0289 7,450 +0.00(+10.31%)
Dec 28, 2023 0.0290 0.0295 0.0254 0.0262 37,563 -0.00(-9.66%)
Dec 27, 2023 0.0213 0.0314 0.0213 0.0290 99,765 +0.00(+10.69%)
Dec 26, 2023 0.0236 0.0326 0.0236 0.0262 10,300 -0.00(-13.53%)
Dec 22, 2023 0.0213 0.0307 0.0213 0.0303 17,510 +0.00(+5.57%)
Dec 21, 2023 0.0287 0.0287 0.0287 0.0287 3,000 +0.00(+8.30%)
Dec 20, 2023 0.0288 0.0304 0.0265 0.0265 20,015 -0.00(-14.24%)
Dec 19, 2023 0.0292 0.0309 0.0292 0.0309 12,000 +0.00(+1.98%)
Dec 18, 2023 0.0295 0.0316 0.0285 0.0303 102,232 -0.00(-3.19%)
Dec 15, 2023 0.0350 0.0350 0.0313 0.0313 2,000 -0.01(-14.95%)
Dec 14, 2023 0.0368 0.0368 0.0361 0.0368 8,010 -0.00(-1.08%)
Dec 13, 2023 0.0350 0.0372 0.0350 0.0372 43,619 +0.00(+2.20%)
Dec 12, 2023 0.0290 0.0383 0.0290 0.0364 576,142 +0.01(+19.74%)
Dec 11, 2023 0.0290 0.0369 0.0290 0.0304 36,378 +0.00(+1.00%)
Dec 08, 2023 0.0294 0.0335 0.0290 0.0301 85,019 +0.00(+0.33%)
Dec 07, 2023 0.0290 0.0350 0.0290 0.0300 188,513 +0.00(+0.00%)
Dec 06, 2023 0.0324 0.0324 0.0294 0.0300 68,068 -0.00(-0.66%)
Dec 05, 2023 0.0300 0.0302 0.0257 0.0302 27,750 +0.00(+0.67%)
Dec 04, 2023 0.0410 0.0410 0.0300 0.0300 83,939 +0.00(+0.00%)
Dec 01, 2023 0.0311 0.0311 0.0277 0.0300 110,750 +0.00(+0.00%)
Nov 30, 2023 0.0330 0.0330 0.0300 0.0300 3,052 +0.00(+4.17%)
Nov 29, 2023 0.0300 0.0342 0.0288 0.0288 11,485 -0.00(-4.00%)
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 8,764 -0.00(-9.64%)
Nov 27, 2023 0.0270 0.0333 0.0270 0.0332 66,259 -0.00(-7.26%)
Nov 24, 2023 0.0289 0.0366 0.0289 0.0358 3,369 -0.00(-6.77%)
Nov 22, 2023 0.0384 0.0384 0.0384 0.0384 10,000 +0.00(+1.05%)
Nov 21, 2023 0.0370 0.0382 0.0370 0.0380 251,000 +0.00(+1.60%)
Nov 20, 2023 0.0338 0.0399 0.0284 0.0374 352,677 +0.01(+29.41%)
Nov 17, 2023 0.0273 0.0333 0.0273 0.0289 26,971 -0.00(-3.67%)
Nov 16, 2023 0.0258 0.0300 0.0257 0.0300 196,079 +0.00(+11.11%)
Nov 14, 2023 0.0270 0 +0.00(+2.27%)
Nov 13, 2023 0.0250 0.0278 0.0250 0.0264 40,773 +0.00(+3.94%)
Nov 10, 2023 0.0250 0.0254 0.0250 0.0254 12,600 -0.00(-12.41%)
Nov 09, 2023 0.0285 0.0290 0.0279 0.0290 10,728 +0.00(+0.00%)
Nov 08, 2023 0.0250 0.0290 0.0250 0.0290 123,408 +0.00(+11.54%)
Nov 07, 2023 0.0250 0.0274 0.0250 0.0260 16,133 -0.00(-4.06%)
Nov 06, 2023 0.0258 0.0271 0.0258 0.0271 2,609 -0.00(-1.45%)
Nov 03, 2023 0.0252 0.0275 0.0252 0.0275 45,464 +0.00(+19.57%)
Nov 02, 2023 0.0252 0.0252 0.0230 0.0230 5,010 -0.00(-9.45%)
Nov 01, 2023 0.0252 0.0277 0.0230 0.0254 6,500 +0.00(+0.79%)
Oct 30, 2023 0.0252 0 +0.00(+0.00%)
Oct 27, 2023 0.0252 0.0252 0.0252 0.0252 2,500 -0.00(-11.58%)
Oct 26, 2023 0.0284 0.0285 0.0264 0.0285 117,500 +0.00(+5.95%)
Oct 24, 2023 0.0269 0 +0.00(+6.75%)
Oct 23, 2023 0.0266 0.0266 0.0252 0.0252 17,700 -0.00(-6.32%)
Oct 20, 2023 0.0241 0.0271 0.0241 0.0269 22,315 +0.00(+7.60%)
Oct 19, 2023 0.0231 0.0250 0.0231 0.0250 21,000 +0.00(+4.17%)
Oct 18, 2023 0.0260 0.0260 0.0240 0.0240 26,798 -0.00(-5.88%)
Oct 17, 2023 0.0255 0.0255 0.0255 0.0255 101,006 +0.00(+4.08%)
Oct 16, 2023 0.0262 0.0285 0.0241 0.0245 67,000 -0.00(-14.04%)
Oct 13, 2023 0.0290 0.0290 0.0232 0.0285 26,371 -0.00(-1.72%)
Oct 11, 2023 0.0290 56 +0.00(+9.85%)
Oct 10, 2023 0.0264 0.0264 0.0264 0.0264 22,650 +0.00(+0.76%)
Oct 09, 2023 0.0262 0.0262 0.0262 0.0262 586 +0.00(+0.38%)
Oct 06, 2023 0.0261 0.0290 0.0261 0.0261 59,755 -0.00(-6.12%)
Oct 05, 2023 0.0276 0.0289 0.0265 0.0278 58,147 +0.00(+6.51%)
Oct 04, 2023 0.0270 0.0270 0.0261 0.0261 70,501 -0.00(-3.33%)
Oct 03, 2023 0.0270 0.0282 0.0270 0.0270 5,500 +0.00(+0.00%)
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%)
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.