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

Envirometal Technologies Inc (OP: EVLLF )

0.0171 -0.0014 (-7.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 (%)
Jul 31, 2019 0.6980 0.6980 0.6639 0.6861 19,605 -0.00(-0.57%)
Jul 30, 2019 0.6960 0.7000 0.6750 0.6900 54,659 -0.01(-1.43%)
Jul 29, 2019 0.7000 0.7135 0.6753 0.7000 11,888 -0.00(-0.38%)
Jul 26, 2019 0.7249 0.7249 0.6810 0.7027 20,100 -0.03(-4.13%)
Jul 25, 2019 0.6900 0.7330 0.6822 0.7330 41,337 +0.04(+5.48%)
Jul 24, 2019 0.6878 0.6949 0.6700 0.6949 4,585 +0.04(+6.91%)
Jul 23, 2019 0.6500 0.6500 0.6500 0.6500 770 +0.00(+0.00%)
Jul 22, 2019 0.6927 0.6927 0.6451 0.6500 101,690 -0.03(-4.98%)
Jul 19, 2019 0.6700 0.6855 0.6600 0.6841 43,700 -0.01(-1.38%)
Jul 18, 2019 0.6800 0.7100 0.6700 0.6937 72,669 -0.01(-1.73%)
Jul 17, 2019 0.7400 0.7400 0.6788 0.7059 57,409 +0.01(+1.42%)
Jul 16, 2019 0.7300 0.7300 0.6960 0.6960 26,602 -0.03(-4.66%)
Jul 15, 2019 0.7260 0.7500 0.7000 0.7300 116,710 +0.01(+1.93%)
Jul 12, 2019 0.7340 0.7340 0.7010 0.7162 33,900 -0.01(-1.89%)
Jul 11, 2019 0.7231 0.7452 0.7000 0.7300 22,705 +0.01(+1.39%)
Jul 10, 2019 0.7468 0.7468 0.7080 0.7200 37,526 -0.01(-0.70%)
Jul 09, 2019 0.7450 0.7450 0.7075 0.7251 21,684 +0.01(+0.71%)
Jul 08, 2019 0.7370 0.7550 0.6900 0.7200 22,500 -0.01(-1.64%)
Jul 05, 2019 0.7517 0.7517 0.7000 0.7320 43,500 -0.01(-1.08%)
Jul 03, 2019 0.7400 0.7500 0.7250 0.7400 18,500 -0.01(-1.66%)
Jul 02, 2019 0.7700 0.7748 0.7300 0.7525 20,424 +0.01(+1.69%)
Jul 01, 2019 0.7400 0.7400 0.7400 0.7400 4,000 -0.01(-0.67%)
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%)
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.