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 (%)
May 10, 2024 0.0183 0.0190 0.0183 0.0190 136,146 +0.00(+8.57%)
May 09, 2024 0.0178 0.0186 0.0175 0.0175 18,800 +0.00(+0.00%)
May 08, 2024 0.0161 0.0175 0.0137 0.0175 24,537 +0.00(+1.16%)
May 07, 2024 0.0185 0.0189 0.0150 0.0173 39,908 -0.00(-6.49%)
May 06, 2024 0.0152 0.0185 0.0152 0.0185 171,235 +0.00(+8.82%)
May 03, 2024 0.0143 0.0170 0.0130 0.0170 28,500 -0.00(-5.56%)
May 01, 2024 0.0180 0 +0.00(+9.76%)
Apr 30, 2024 0.0180 0.0186 0.0164 0.0164 41,010 +0.00(+9.33%)
Apr 29, 2024 0.0159 0.0159 0.0150 0.0150 7,500 -0.00(-1.96%)
Apr 26, 2024 0.0156 0.0175 0.0135 0.0153 33,729 -0.00(-0.65%)
Apr 25, 2024 0.0150 0.0154 0.0135 0.0154 82,990 -0.00(-18.95%)
Apr 23, 2024 0.0190 0 +0.00(+25.00%)
Apr 22, 2024 0.0152 0.0170 0.0152 0.0152 11,956 +0.00(+20.63%)
Apr 19, 2024 0.0151 0.0182 0.0126 0.0126 18,515 -0.00(-19.23%)
Apr 17, 2024 0.0156 10 +0.00(+3.31%)
Apr 16, 2024 0.0142 0.0151 0.0142 0.0151 44,200 -0.00(-16.57%)
Apr 15, 2024 0.0126 0.0181 0.0126 0.0181 7,300 +0.00(+11.73%)
Apr 12, 2024 0.0162 0.0170 0.0141 0.0162 14,000 +0.00(+1.89%)
Apr 11, 2024 0.0152 0.0159 0.0152 0.0159 117,500 +0.00(+32.50%)
Apr 10, 2024 0.0156 0.0156 0.0120 0.0120 31,333 -0.01(-36.84%)
Apr 09, 2024 0.0188 0.0190 0.0136 0.0190 107,710 +0.01(+42.86%)
Apr 08, 2024 0.0153 0.0168 0.0133 0.0133 17,992 -0.00(-4.32%)
Apr 05, 2024 0.0139 0.0139 0.0139 0.0139 13,000 -0.00(-7.33%)
Apr 04, 2024 0.0159 0.0175 0.0150 0.0150 26,850 +0.00(+3.45%)
Apr 03, 2024 0.0138 0.0152 0.0138 0.0145 173,228 -0.00(-5.84%)
Apr 02, 2024 0.0123 0.0155 0.0123 0.0154 150,000 +0.00(+6.21%)
Apr 01, 2024 0.0125 0.0145 0.0122 0.0145 37,000 +0.00(+2.11%)
Mar 28, 2024 0.0128 0.0142 0.0123 0.0142 23,800 -0.00(-8.39%)
Mar 27, 2024 0.0129 0.0155 0.0129 0.0155 36,027 -0.00(-18.42%)
Mar 26, 2024 0.0150 0.0190 0.0125 0.0190 88,964 +0.00(+20.25%)
Mar 25, 2024 0.0158 0.0158 0.0158 0.0158 5,000 +0.00(+1.94%)
Mar 22, 2024 0.0148 0.0190 0.0148 0.0155 42,050 +0.00(+10.71%)
Mar 20, 2024 0.0140 0 +0.00(+12.00%)
Mar 19, 2024 0.0150 0.0150 0.0125 0.0125 21,891 -0.00(-16.11%)
Mar 18, 2024 0.0146 0.0150 0.0146 0.0149 13,150 +0.00(+2.05%)
Mar 15, 2024 0.0149 0.0149 0.0146 0.0146 2,000 +0.00(+0.69%)
Mar 14, 2024 0.0148 0.0156 0.0143 0.0145 162,237 -0.01(-27.50%)
Mar 13, 2024 0.0200 0.0213 0.0150 0.0200 27,990 +0.00(+6.38%)
Mar 12, 2024 0.0145 0.0188 0.0145 0.0188 16,198 +0.00(+1.08%)
Mar 11, 2024 0.0181 0.0191 0.0179 0.0186 14,350 -0.00(-3.63%)
Mar 08, 2024 0.0170 0.0193 0.0165 0.0193 58,798 +0.00(+13.53%)
Mar 07, 2024 0.0198 0.0198 0.0138 0.0170 150,010 -0.00(-15.00%)
Mar 05, 2024 0.0200 0 -0.00(-10.71%)
Mar 04, 2024 0.0197 0.0260 0.0197 0.0224 46,694 +0.00(+6.67%)
Mar 01, 2024 0.0219 0.0250 0.0210 0.0210 13,878 -0.00(-4.98%)
Feb 29, 2024 0.0221 0.0221 0.0218 0.0221 3,780 +0.00(+0.45%)
Feb 28, 2024 0.0218 0.0220 0.0218 0.0220 4,720 -0.00(-3.93%)
Feb 26, 2024 0.0229 0 +0.00(+9.57%)
Feb 23, 2024 0.0196 0.0209 0.0196 0.0209 17,500 -0.00(-5.43%)
Feb 22, 2024 0.0222 0.0222 0.0221 0.0221 5,150 +0.00(+5.24%)
Feb 21, 2024 0.0196 0.0210 0.0196 0.0210 5,240 -0.00(-0.94%)
Feb 20, 2024 0.0230 0.0244 0.0200 0.0212 135,427 +0.00(+2.42%)
Feb 16, 2024 0.0222 0.0230 0.0203 0.0207 19,045 -0.00(-9.21%)
Feb 15, 2024 0.0228 0.0228 0.0208 0.0228 3,300 +0.00(+0.44%)
Feb 14, 2024 0.0227 0.0227 0.0227 0.0227 239 +0.00(+7.08%)
Feb 13, 2024 0.0214 0.0214 0.0206 0.0212 6,887 -0.00(-10.92%)
Feb 09, 2024 0.0238 0 +0.00(+25.93%)
Feb 08, 2024 0.0248 0.0248 0.0189 0.0189 41,300 -0.01(-21.25%)
Feb 07, 2024 0.0210 0.0250 0.0204 0.0240 163,629 +0.00(+7.62%)
Feb 06, 2024 0.0209 0.0223 0.0209 0.0223 3,500 +0.00(+11.50%)
Feb 05, 2024 0.0215 0.0215 0.0185 0.0200 129,515 -0.00(-19.03%)
Feb 02, 2024 0.0247 0.0247 0.0247 0.0247 20,000 +0.00(+9.78%)
Feb 01, 2024 0.0223 0.0240 0.0220 0.0225 138,679 -0.00(-11.42%)
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%)
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.