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 (%)
Dec 30, 2022 0.0534 0.0534 0.0466 0.0520 197,129 -0.01(-12.01%)
Dec 29, 2022 0.0569 0.0591 0.0569 0.0591 276,457 +0.00(+4.97%)
Dec 28, 2022 0.0540 0.0563 0.0500 0.0563 290,334 +0.00(+2.36%)
Dec 27, 2022 0.0474 0.0600 0.0474 0.0550 179,343 +0.00(+9.78%)
Dec 23, 2022 0.0510 0.0510 0.0501 0.0501 33,683 -0.00(-8.91%)
Dec 22, 2022 0.0541 0.0550 0.0500 0.0550 226,913 -0.00(-3.51%)
Dec 21, 2022 0.0505 0.0570 0.0493 0.0570 82,500 +0.00(+0.00%)
Dec 20, 2022 0.0453 0.0580 0.0453 0.0570 33,504 +0.00(+3.64%)
Dec 19, 2022 0.0511 0.0550 0.0451 0.0550 479,652 -0.00(-4.18%)
Dec 16, 2022 0.0574 0.0574 0.0574 0.0574 1,000 +0.00(+9.33%)
Dec 15, 2022 0.0570 0.0570 0.0520 0.0525 255,500 -0.00(-7.89%)
Dec 14, 2022 0.0590 0.0600 0.0550 0.0570 41,100 -0.00(-1.38%)
Dec 13, 2022 0.0550 0.0598 0.0520 0.0578 512,109 +0.00(+7.04%)
Dec 12, 2022 0.0550 0.0634 0.0525 0.0540 749,247 -0.01(-14.29%)
Dec 09, 2022 0.0606 0.0630 0.0606 0.0630 320 +0.00(+7.69%)
Dec 08, 2022 0.0596 0.0602 0.0585 0.0585 230,505 -0.01(-10.00%)
Dec 07, 2022 0.0670 0.0670 0.0607 0.0650 9,403 +0.00(+0.15%)
Dec 06, 2022 0.0649 0.0649 0.0649 0.0649 500 +0.01(+18.00%)
Dec 05, 2022 0.0550 0.0550 0.0550 0.0550 625 -0.01(-9.09%)
Dec 02, 2022 0.0573 0.0606 0.0573 0.0605 56,986 +0.00(+0.67%)
Dec 01, 2022 0.0700 0.0700 0.0601 0.0601 100,522 -0.01(-14.14%)
Nov 30, 2022 0.0650 0.0730 0.0620 0.0700 98,070 +0.01(+12.90%)
Nov 29, 2022 0.0620 0.0634 0.0616 0.0620 38,255 +0.00(+0.00%)
Nov 28, 2022 0.0550 0.0650 0.0550 0.0620 75,085 +0.01(+12.73%)
Nov 25, 2022 0.0623 0.0650 0.0550 0.0550 42,520 -0.00(-8.33%)
Nov 23, 2022 0.0680 0.0680 0.0600 0.0600 250,513 -0.00(-7.12%)
Nov 22, 2022 0.0608 0.0646 0.0551 0.0646 54,990 +0.01(+13.33%)
Nov 21, 2022 0.0641 0.0702 0.0562 0.0570 629,563 -0.02(-21.49%)
Nov 18, 2022 0.0626 0.0726 0.0620 0.0726 164,390 +0.01(+11.69%)
Nov 17, 2022 0.0650 0.0650 0.0600 0.0650 127,990 -0.01(-7.14%)
Nov 16, 2022 0.0650 0.0700 0.0627 0.0700 200,428 +0.00(+3.09%)
Nov 15, 2022 0.0650 0.0697 0.0650 0.0679 14,100 +0.00(+1.34%)
Nov 14, 2022 0.0650 0.0699 0.0650 0.0670 62,454 -0.00(-1.76%)
Nov 11, 2022 0.0740 0.0740 0.0650 0.0682 19,719 -0.01(-9.07%)
Nov 10, 2022 0.0700 0.0750 0.0642 0.0750 53,666 -0.01(-6.25%)
Nov 09, 2022 0.0712 0.0800 0.0712 0.0800 5,000 +0.01(+14.29%)
Nov 08, 2022 0.0680 0.0700 0.0653 0.0700 30,405 +0.00(+6.06%)
Nov 07, 2022 0.0650 0.0820 0.0650 0.0660 261,067 -0.02(-19.51%)
Nov 04, 2022 0.0900 0.0900 0.0800 0.0820 24,595 -0.00(-4.65%)
Nov 03, 2022 0.0840 0.0860 0.0840 0.0860 77,641 +0.01(+7.77%)
Nov 02, 2022 0.0550 0.0805 0.0550 0.0798 290,580 +0.02(+33.00%)
Nov 01, 2022 0.0600 0.0600 0.0600 0.0600 5,200 -0.01(-7.69%)
Oct 31, 2022 0.0513 0.0730 0.0513 0.0650 22,200 -0.01(-13.22%)
Oct 27, 2022 0.0749 0 +0.00(+7.00%)
Oct 26, 2022 0.0699 0.0700 0.0651 0.0700 6,860 -0.00(-6.67%)
Oct 24, 2022 0.0750 0 +0.00(+6.38%)
Oct 21, 2022 0.0681 0.0706 0.0600 0.0705 41,255 +0.00(+0.71%)
Oct 20, 2022 0.0665 0.0700 0.0665 0.0700 6,362 +0.00(+2.94%)
Oct 19, 2022 0.0640 0.0698 0.0640 0.0680 45,200 +0.00(+5.26%)
Oct 18, 2022 0.0630 0.0694 0.0600 0.0646 194,000 +0.00(+1.57%)
Oct 17, 2022 0.0513 0.0668 0.0513 0.0636 514,386 +0.01(+15.64%)
Oct 14, 2022 0.0550 0.0550 0.0550 0.0550 48,500 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0627 0.0511 0.0550 45,803 -0.00(-4.35%)
Oct 12, 2022 0.0504 0.0619 0.0504 0.0575 51,040 -0.00(-1.03%)
Oct 11, 2022 0.0625 0.0625 0.0581 0.0581 62,000 -0.00(-5.99%)
Oct 10, 2022 0.0625 0.0625 0.0618 0.0618 21,501 -0.00(-4.92%)
Oct 07, 2022 0.0658 0.0658 0.0625 0.0650 74,389 -0.00(-1.22%)
Oct 06, 2022 0.0645 0.0700 0.0645 0.0658 60,399 -0.00(-1.79%)
Oct 05, 2022 0.0645 0.0673 0.0645 0.0670 80,220 -0.00(-4.29%)
Oct 04, 2022 0.0645 0.0706 0.0645 0.0700 114,207 +0.01(+8.53%)
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.