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, 2022 0.0900 0.0900 0.0845 0.0845 49,762 -0.01(-6.11%)
Aug 30, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+2.27%)
Aug 29, 2022 0.0880 0.0880 0.0880 0.0880 9,000 -0.00(-1.79%)
Aug 26, 2022 0.0935 0.0942 0.0896 0.0896 8,505 -0.00(-1.54%)
Aug 25, 2022 0.0905 0.0910 0.0875 0.0910 19,809 -0.00(-2.26%)
Aug 24, 2022 0.0936 0.0945 0.0888 0.0931 32,453 +0.00(+5.56%)
Aug 23, 2022 0.1000 0.1008 0.0871 0.0882 88,698 -0.01(-8.13%)
Aug 22, 2022 0.1000 0.1000 0.0900 0.0960 17,545 -0.01(-6.16%)
Aug 19, 2022 0.0917 0.1023 0.0917 0.1023 58,750 +0.01(+9.88%)
Aug 18, 2022 0.0931 0.0953 0.0929 0.0931 14,748 +0.00(+1.20%)
Aug 17, 2022 0.0995 0.1000 0.0920 0.0920 81,050 -0.01(-11.11%)
Aug 16, 2022 0.1000 0.1035 0.0990 0.1035 84,847 +0.00(+3.50%)
Aug 15, 2022 0.1000 0.1014 0.1000 0.1000 43,367 +0.00(+0.00%)
Aug 12, 2022 0.0988 0.1000 0.0955 0.1000 147,766 -0.00(-1.96%)
Aug 11, 2022 0.1100 0.1100 0.1000 0.1020 62,910 -0.01(-6.93%)
Aug 10, 2022 0.1104 0.1105 0.1066 0.1096 79,570 +0.01(+4.98%)
Aug 09, 2022 0.0971 0.1044 0.0971 0.1044 133,013 +0.01(+8.64%)
Aug 08, 2022 0.0961 0.0961 0.0961 0.0961 200 +0.00(+0.52%)
Aug 05, 2022 0.0955 0.1000 0.0955 0.0956 76,085 -0.00(-2.65%)
Aug 04, 2022 0.1000 0.1032 0.0957 0.0982 88,320 -0.00(-2.48%)
Aug 03, 2022 0.0932 0.1061 0.0932 0.1007 201,624 +0.01(+8.51%)
Aug 02, 2022 0.0914 0.0936 0.0914 0.0928 8,695 -0.00(-2.32%)
Aug 01, 2022 0.0958 0.0975 0.0926 0.0950 35,161 -0.00(-1.55%)
Jul 29, 2022 0.1070 0.1070 0.0965 0.0965 46,685 -0.00(-3.02%)
Jul 28, 2022 0.1020 0.1020 0.0995 0.0995 40,659 +0.00(+0.51%)
Jul 27, 2022 0.1000 0.1033 0.0990 0.0990 124,362 -0.01(-6.07%)
Jul 26, 2022 0.1054 0.1054 0.1010 0.1054 3,700 -0.00(-1.50%)
Jul 25, 2022 0.1010 0.1100 0.1010 0.1070 36,365 +0.00(+1.52%)
Jul 22, 2022 0.1050 0.1054 0.1050 0.1054 21,452 +0.00(+3.33%)
Jul 21, 2022 0.0932 0.1067 0.0912 0.1020 152,890 +0.01(+7.37%)
Jul 20, 2022 0.0989 0.0990 0.0930 0.0950 57,746 +0.00(+2.15%)
Jul 19, 2022 0.0958 0.0990 0.0930 0.0930 104,508 -0.00(-2.11%)
Jul 18, 2022 0.0865 0.1000 0.0865 0.0950 30,500 +0.00(+1.06%)
Jul 15, 2022 0.0968 0.1047 0.0920 0.0940 143,970 -0.00(-1.16%)
Jul 14, 2022 0.0927 0.1037 0.0919 0.0951 192,190 +0.00(+0.85%)
Jul 13, 2022 0.0921 0.1000 0.0910 0.0943 121,483 -0.01(-10.62%)
Jul 12, 2022 0.0965 0.1055 0.0950 0.1055 233,930 +0.01(+8.21%)
Jul 11, 2022 0.1092 0.1092 0.0950 0.0975 34,500 -0.00(-2.50%)
Jul 08, 2022 0.0962 0.1019 0.0920 0.1000 131,832 +0.00(+1.94%)
Jul 07, 2022 0.0981 0.0985 0.0981 0.0981 9,250 +0.00(+0.51%)
Jul 06, 2022 0.0958 0.1091 0.0908 0.0976 223,917 -0.00(-3.37%)
Jul 05, 2022 0.0986 0.1041 0.0754 0.1010 328,332 -0.01(-8.18%)
Jul 01, 2022 0.1030 0.1135 0.1024 0.1100 52,358 -0.01(-6.22%)
Jun 30, 2022 0.1059 0.1182 0.1000 0.1173 180,087 +0.00(+3.81%)
Jun 29, 2022 0.1170 0.1193 0.1100 0.1130 54,955 -0.00(-3.83%)
Jun 28, 2022 0.1230 0.1230 0.1100 0.1175 279,175 -0.00(-3.69%)
Jun 27, 2022 0.1284 0.1284 0.1100 0.1220 202,004 -0.00(-2.40%)
Jun 24, 2022 0.1250 0.1289 0.1169 0.1250 56,990 -0.00(-2.50%)
Jun 23, 2022 0.1200 0.1300 0.1175 0.1282 74,636 +0.00(+3.72%)
Jun 22, 2022 0.1264 0.1350 0.1158 0.1236 50,520 -0.01(-9.12%)
Jun 21, 2022 0.1360 0.1360 0.1300 0.1360 120,550 +0.01(+4.70%)
Jun 17, 2022 0.1300 0.1355 0.1203 0.1299 34,507 -0.01(-4.49%)
Jun 16, 2022 0.1325 0.1360 0.1200 0.1360 34,550 +0.00(+1.49%)
Jun 15, 2022 0.1370 0.1381 0.1301 0.1340 36,500 -0.01(-3.67%)
Jun 14, 2022 0.1379 0.1486 0.1300 0.1391 95,047 -0.01(-7.27%)
Jun 13, 2022 0.1325 0.1500 0.1325 0.1500 7,250 +0.00(+0.00%)
Jun 10, 2022 0.1395 0.1523 0.1340 0.1500 41,060 +0.01(+7.91%)
Jun 09, 2022 0.1501 0.1501 0.1390 0.1390 2,759 -0.01(-4.27%)
Jun 08, 2022 0.1500 0.1500 0.1420 0.1452 17,708 -0.00(-3.20%)
Jun 07, 2022 0.1458 0.1500 0.1458 0.1500 1,003 +0.01(+4.82%)
Jun 06, 2022 0.1384 0.1500 0.1384 0.1431 41,006 -0.01(-4.60%)
Jun 03, 2022 0.1497 0.1622 0.1330 0.1500 64,560 +0.00(+2.60%)
Jun 02, 2022 0.1410 0.1500 0.1302 0.1462 18,950 +0.00(+1.88%)
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.