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

Envirometal Technologies Inc (OP: EVLLF )

0.0178 -0.0012 (-6.32%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 13, 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 (%)
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.