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 (%)
Feb 28, 2019 0.6000 0.6113 0.6000 0.6030 50,225 -0.00(-0.25%)
Feb 27, 2019 0.5960 0.6045 0.5822 0.6045 101,100 +0.01(+1.58%)
Feb 26, 2019 0.5941 0.6020 0.5910 0.5951 26,666 -0.01(-1.18%)
Feb 25, 2019 0.6190 0.6190 0.6000 0.6022 62,400 -0.00(-0.46%)
Feb 22, 2019 0.6339 0.6339 0.5900 0.6050 33,800 -0.02(-3.11%)
Feb 21, 2019 0.6100 0.6244 0.5880 0.6244 24,500 +0.01(+1.89%)
Feb 20, 2019 0.6039 0.6186 0.6018 0.6128 25,530 +0.01(+1.88%)
Feb 19, 2019 0.5992 0.6057 0.5756 0.6015 102,429 -0.00(-0.81%)
Feb 15, 2019 0.6100 0.6137 0.5923 0.6064 9,200 +0.01(+1.07%)
Feb 14, 2019 0.6213 0.6213 0.5800 0.6000 16,622 -0.02(-3.23%)
Feb 13, 2019 0.6200 0.6310 0.6100 0.6200 31,900 -0.01(-1.42%)
Feb 12, 2019 0.6100 0.6289 0.6100 0.6289 13,900 +0.02(+3.95%)
Feb 11, 2019 0.5800 0.6050 0.5800 0.6050 65,327 +0.01(+1.07%)
Feb 08, 2019 0.5740 0.6004 0.5690 0.5986 43,300 -0.01(-0.93%)
Feb 07, 2019 0.5960 0.6064 0.5820 0.6042 24,376 +0.01(+1.72%)
Feb 06, 2019 0.5970 0.6040 0.5810 0.5940 39,400 -0.01(-1.56%)
Feb 05, 2019 0.6199 0.6199 0.5700 0.6034 22,788 -0.01(-1.57%)
Feb 04, 2019 0.6133 0.6133 0.6058 0.6130 3,833 +0.01(+2.17%)
Feb 01, 2019 0.5900 0.6209 0.5900 0.6000 4,100 -0.02(-2.83%)
Jan 31, 2019 0.5900 0.6175 0.5700 0.6175 23,680 +0.01(+0.90%)
Jan 30, 2019 0.6199 0.6479 0.6000 0.6120 51,260 -0.01(-1.29%)
Jan 29, 2019 0.6087 0.6200 0.5950 0.6200 119,406 +0.03(+4.98%)
Jan 28, 2019 0.6079 0.6159 0.5905 0.5906 12,086 -0.03(-4.26%)
Jan 25, 2019 0.6189 0.6210 0.6090 0.6169 22,100 +0.01(+2.37%)
Jan 24, 2019 0.5941 0.6090 0.5941 0.6026 31,472 +0.01(+1.26%)
Jan 23, 2019 0.5949 0.5968 0.5740 0.5951 33,084 +0.02(+3.32%)
Jan 22, 2019 0.5400 0.6034 0.5300 0.5760 29,145 -0.04(-6.05%)
Jan 18, 2019 0.6169 0.6169 0.6131 0.6131 300 -0.01(-1.08%)
Jan 17, 2019 0.6200 0.6200 0.5964 0.6198 7,730 -0.00(-0.39%)
Jan 16, 2019 0.6370 0.6370 0.6170 0.6222 7,790 +0.01(+2.00%)
Jan 15, 2019 0.6220 0.6279 0.6027 0.6100 15,258 -0.03(-5.12%)
Jan 14, 2019 0.6526 0.6526 0.6352 0.6429 33,000 +0.00(+0.17%)
Jan 11, 2019 0.6500 0.6535 0.6279 0.6418 34,400 -0.03(-4.95%)
Jan 10, 2019 0.6455 0.6810 0.6450 0.6752 23,064 +0.01(+0.79%)
Jan 09, 2019 0.7050 0.7050 0.6300 0.6699 9,300 -0.03(-3.78%)
Jan 08, 2019 0.6808 0.6962 0.6519 0.6962 14,316 -0.01(-0.93%)
Jan 07, 2019 0.7100 0.7100 0.6611 0.7027 33,098 -0.01(-1.68%)
Jan 04, 2019 0.7362 0.7362 0.6921 0.7147 16,400 -0.02(-2.15%)
Jan 03, 2019 0.7200 0.7312 0.7140 0.7304 13,600 +0.01(+1.01%)
Jan 02, 2019 0.7549 0.7549 0.6970 0.7231 14,344 -0.00(-0.10%)
Dec 31, 2018 0.6500 0.7238 0.6500 0.7238 50,200 +0.03(+4.97%)
Dec 28, 2018 0.6900 0.6900 0.6895 0.6895 1,700 +0.00(+0.51%)
Dec 27, 2018 0.6900 0.6900 0.6600 0.6860 8,785 -0.00(-0.58%)
Dec 26, 2018 0.6893 0.6900 0.6851 0.6900 9,737 +0.03(+3.88%)
Dec 24, 2018 0.6700 0.6818 0.6375 0.6642 28,000 +0.00(+0.54%)
Dec 21, 2018 0.7050 0.7069 0.6606 0.6606 33,500 -0.05(-6.81%)
Dec 20, 2018 0.6840 0.7109 0.6700 0.7089 22,600 -0.00(-0.03%)
Dec 19, 2018 0.7487 0.7487 0.6500 0.7091 12,590 -0.04(-4.98%)
Dec 18, 2018 0.7200 0.7463 0.7050 0.7463 11,170 +0.00(+0.58%)
Dec 17, 2018 0.7600 0.7636 0.7420 0.7420 42,016 +0.04(+6.40%)
Dec 14, 2018 0.7500 0.7600 0.6974 0.6974 69,800 -0.02(-2.32%)
Dec 13, 2018 0.7300 0.7500 0.7039 0.7140 62,754 +0.01(+1.28%)
Dec 12, 2018 0.6560 0.7220 0.6468 0.7050 79,910 +0.05(+7.80%)
Dec 11, 2018 0.6323 0.6540 0.6100 0.6540 73,809 +0.02(+3.92%)
Dec 10, 2018 0.6307 0.6307 0.6293 0.6293 1,651 +0.02(+2.64%)
Dec 07, 2018 0.6305 0.6500 0.5990 0.6131 21,000 -0.01(-1.59%)
Dec 06, 2018 0.6400 0.6400 0.5800 0.6230 12,806 -0.01(-2.09%)
Dec 04, 2018 0.5800 0.6372 0.5800 0.6363 38,700 +0.02(+3.38%)
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.