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 (%)
Jun 28, 2019 0.7500 0.7500 0.7370 0.7450 33,800 +0.01(+1.24%)
Jun 27, 2019 0.7125 0.7650 0.7125 0.7359 54,600 -0.02(-3.17%)
Jun 26, 2019 0.7890 0.7890 0.7350 0.7600 29,900 +0.00(+0.33%)
Jun 25, 2019 0.7500 0.7621 0.7200 0.7575 33,425 -0.01(-0.77%)
Jun 24, 2019 0.7200 0.7667 0.7200 0.7634 21,220 +0.01(+1.49%)
Jun 21, 2019 0.7440 0.7828 0.7200 0.7522 112,200 -0.01(-1.01%)
Jun 20, 2019 0.7600 0.7600 0.7200 0.7599 51,146 +0.00(+0.60%)
Jun 19, 2019 0.6855 0.7554 0.6699 0.7554 268,356 +0.02(+2.36%)
Jun 18, 2019 0.7409 0.7409 0.7000 0.7380 48,525 -0.00(-0.27%)
Jun 17, 2019 0.7106 0.7400 0.7106 0.7400 39,813 +0.01(+1.66%)
Jun 14, 2019 0.7200 0.7283 0.7000 0.7279 76,300 +0.00(+0.59%)
Jun 13, 2019 0.7100 0.7239 0.7000 0.7236 39,118 +0.01(+1.92%)
Jun 12, 2019 0.7100 0.7100 0.7050 0.7100 37,350 +0.00(+0.06%)
Jun 11, 2019 0.6953 0.7105 0.6950 0.7096 138,325 +0.02(+2.84%)
Jun 10, 2019 0.7290 0.7290 0.6900 0.6900 127,212 -0.03(-3.66%)
Jun 07, 2019 0.6900 0.7176 0.6900 0.7162 11,600 +0.02(+3.05%)
Jun 06, 2019 0.6530 0.7000 0.6530 0.6950 117,500 +0.01(+0.72%)
Jun 05, 2019 0.6850 0.6900 0.6500 0.6900 61,329 -0.01(-1.22%)
Jun 04, 2019 0.7200 0.7300 0.6984 0.6985 92,978 -0.02(-2.31%)
Jun 03, 2019 0.7061 0.7150 0.6770 0.7150 83,427 +0.06(+10.00%)
May 31, 2019 0.6694 0.6698 0.6410 0.6500 24,500 -0.02(-2.91%)
May 30, 2019 0.6706 0.6719 0.6470 0.6695 57,800 +0.02(+2.68%)
May 29, 2019 0.6034 0.6680 0.6000 0.6520 40,720 +0.03(+4.32%)
May 28, 2019 0.6400 0.6500 0.6250 0.6250 59,956 -0.03(-3.85%)
May 24, 2019 0.6370 0.6669 0.5800 0.6500 137,600 -0.03(-4.13%)
May 23, 2019 0.6880 0.6900 0.6730 0.6780 34,777 -0.01(-1.64%)
May 22, 2019 0.6825 0.6893 0.6825 0.6893 907 +0.01(+1.37%)
May 21, 2019 0.6987 0.6987 0.6675 0.6800 15,658 -0.01(-1.45%)
May 20, 2019 0.7061 0.7061 0.6900 0.6900 7,700 -0.01(-0.82%)
May 17, 2019 0.6910 0.6957 0.6500 0.6957 21,700 +0.01(+0.81%)
May 16, 2019 0.6900 0.6938 0.6800 0.6901 21,376 +0.01(+1.41%)
May 15, 2019 0.6800 0.6805 0.6495 0.6805 51,500 +0.00(+0.19%)
May 14, 2019 0.6500 0.6792 0.6420 0.6792 59,675 +0.02(+2.91%)
May 13, 2019 0.6645 0.7050 0.6500 0.6600 49,326 -0.04(-6.24%)
May 10, 2019 0.6950 0.7299 0.6586 0.7039 49,100 -0.02(-2.24%)
May 09, 2019 0.7200 0.7240 0.7165 0.7200 48,280 -0.00(-0.26%)
May 08, 2019 0.7300 0.7300 0.7180 0.7219 24,100 -0.01(-1.11%)
May 07, 2019 0.7300 0.7400 0.7150 0.7300 41,571 -0.01(-1.47%)
May 06, 2019 0.7470 0.7470 0.7400 0.7409 38,564 -0.00(-0.05%)
May 03, 2019 0.7242 0.7486 0.7200 0.7413 88,500 +0.01(+1.37%)
May 02, 2019 0.7485 0.7485 0.7240 0.7313 21,860 -0.00(-0.50%)
May 01, 2019 0.7499 0.7502 0.7273 0.7350 39,939 -0.02(-2.00%)
Apr 30, 2019 0.7450 0.7638 0.7350 0.7500 24,697 +0.01(+0.67%)
Apr 29, 2019 0.7860 0.7860 0.7372 0.7450 50,200 -0.00(-0.55%)
Apr 26, 2019 0.7865 0.7865 0.7317 0.7491 100,300 -0.02(-2.40%)
Apr 25, 2019 0.7600 0.7818 0.7470 0.7675 85,518 -0.01(-1.11%)
Apr 24, 2019 0.7751 0.7900 0.7600 0.7761 39,327 -0.02(-2.07%)
Apr 23, 2019 0.7838 0.7925 0.7700 0.7925 51,408 +0.00(+0.33%)
Apr 22, 2019 0.8100 0.8100 0.7300 0.7899 57,422 -0.01(-1.55%)
Apr 18, 2019 0.8000 0.8035 0.7793 0.8023 16,400 +0.02(+2.86%)
Apr 17, 2019 0.7730 0.8067 0.7520 0.7800 65,150 +0.03(+3.86%)
Apr 16, 2019 0.7500 0.7524 0.7381 0.7510 42,075 +0.00(+0.13%)
Apr 15, 2019 0.7326 0.7500 0.7150 0.7500 113,261 +0.03(+4.50%)
Apr 12, 2019 0.7036 0.7314 0.7036 0.7177 37,900 +0.02(+2.53%)
Apr 11, 2019 0.7150 0.7150 0.7000 0.7000 4,708 -0.02(-2.44%)
Apr 10, 2019 0.7000 0.7175 0.7000 0.7175 24,968 +0.01(+1.06%)
Apr 09, 2019 0.6880 0.7256 0.6873 0.7100 59,007 +0.01(+1.43%)
Apr 08, 2019 0.6796 0.7020 0.6700 0.7000 70,208 +0.02(+2.20%)
Apr 05, 2019 0.6750 0.6900 0.6500 0.6849 26,100 -0.01(-1.03%)
Apr 04, 2019 0.7081 0.7081 0.6920 0.6920 23,550 +0.00(+0.04%)
Apr 03, 2019 0.7025 0.7103 0.6903 0.6917 11,800 +0.01(+2.05%)
Apr 02, 2019 0.7000 0.7000 0.6570 0.6778 95,795 -0.02(-2.25%)
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.