Skip to main content

Envirometal Technologies Inc (OP: EVLLF )

0.0155 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0129 0.0155 0.0129 0.0155 36,027 -0.00(-18.42%)
Mar 26, 2024 0.0150 0.0190 0.0125 0.0190 88,964 +0.00(+20.25%)
Mar 25, 2024 0.0158 0.0158 0.0158 0.0158 5,000 +0.00(+1.94%)
Mar 22, 2024 0.0148 0.0190 0.0148 0.0155 42,050 +0.00(+10.71%)
Mar 20, 2024 0.0140 0 +0.00(+12.00%)
Mar 19, 2024 0.0150 0.0150 0.0125 0.0125 21,891 -0.00(-16.11%)
Mar 18, 2024 0.0146 0.0150 0.0146 0.0149 13,150 +0.00(+2.05%)
Mar 15, 2024 0.0149 0.0149 0.0146 0.0146 2,000 +0.00(+0.69%)
Mar 14, 2024 0.0148 0.0156 0.0143 0.0145 162,237 -0.01(-27.50%)
Mar 13, 2024 0.0200 0.0213 0.0150 0.0200 27,990 +0.00(+6.38%)
Mar 12, 2024 0.0145 0.0188 0.0145 0.0188 16,198 +0.00(+1.08%)
Mar 11, 2024 0.0181 0.0191 0.0179 0.0186 14,350 -0.00(-3.63%)
Mar 08, 2024 0.0170 0.0193 0.0165 0.0193 58,798 +0.00(+13.53%)
Mar 07, 2024 0.0198 0.0198 0.0138 0.0170 150,010 -0.00(-15.00%)
Mar 05, 2024 0.0200 0 -0.00(-10.71%)
Mar 04, 2024 0.0197 0.0260 0.0197 0.0224 46,694 +0.00(+6.67%)
Mar 01, 2024 0.0219 0.0250 0.0210 0.0210 13,878 -0.00(-4.98%)
Feb 29, 2024 0.0221 0.0221 0.0218 0.0221 3,780 +0.00(+0.45%)
Feb 28, 2024 0.0218 0.0220 0.0218 0.0220 4,720 -0.00(-3.93%)
Feb 26, 2024 0.0229 0 +0.00(+9.57%)
Feb 23, 2024 0.0196 0.0209 0.0196 0.0209 17,500 -0.00(-5.43%)
Feb 22, 2024 0.0222 0.0222 0.0221 0.0221 5,150 +0.00(+5.24%)
Feb 21, 2024 0.0196 0.0210 0.0196 0.0210 5,240 -0.00(-0.94%)
Feb 20, 2024 0.0230 0.0244 0.0200 0.0212 135,427 +0.00(+2.42%)
Feb 16, 2024 0.0222 0.0230 0.0203 0.0207 19,045 -0.00(-9.21%)
Feb 15, 2024 0.0228 0.0228 0.0208 0.0228 3,300 +0.00(+0.44%)
Feb 14, 2024 0.0227 0.0227 0.0227 0.0227 239 +0.00(+7.08%)
Feb 13, 2024 0.0214 0.0214 0.0206 0.0212 6,887 -0.00(-10.92%)
Feb 09, 2024 0.0238 0 +0.00(+25.93%)
Feb 08, 2024 0.0248 0.0248 0.0189 0.0189 41,300 -0.01(-21.25%)
Feb 07, 2024 0.0210 0.0250 0.0204 0.0240 163,629 +0.00(+7.62%)
Feb 06, 2024 0.0209 0.0223 0.0209 0.0223 3,500 +0.00(+11.50%)
Feb 05, 2024 0.0215 0.0215 0.0185 0.0200 129,515 -0.00(-19.03%)
Feb 02, 2024 0.0247 0.0247 0.0247 0.0247 20,000 +0.00(+9.78%)
Feb 01, 2024 0.0223 0.0240 0.0220 0.0225 138,679 -0.00(-11.42%)
Jan 31, 2024 0.0227 0.0254 0.0227 0.0254 1,212 +0.00(+10.43%)
Jan 30, 2024 0.0253 0.0291 0.0230 0.0230 61,104 -0.00(-9.80%)
Jan 29, 2024 0.0258 0.0258 0.0251 0.0255 16,966 -0.00(-3.41%)
Jan 26, 2024 0.0255 0.0264 0.0254 0.0264 70,055 +0.00(+1.54%)
Jan 25, 2024 0.0260 0.0260 0.0260 0.0260 2,000 -0.00(-7.14%)
Jan 24, 2024 0.0289 0.0303 0.0280 0.0280 204,998 -0.00(-13.04%)
Jan 23, 2024 0.0277 0.0322 0.0260 0.0322 36,151 +0.00(+0.00%)
Jan 22, 2024 0.0276 0.0322 0.0261 0.0322 18,400 +0.00(+9.90%)
Jan 19, 2024 0.0300 0.0300 0.0276 0.0293 7,698 +0.00(+9.33%)
Jan 18, 2024 0.0268 0.0268 0.0268 0.0268 5,000 -0.00(-10.96%)
Jan 17, 2024 0.0272 0.0301 0.0272 0.0301 44,104 +0.00(+18.97%)
Jan 16, 2024 0.0256 0.0256 0.0253 0.0253 3,150 +0.00(+1.20%)
Jan 12, 2024 0.0247 0.0254 0.0247 0.0250 18,200 -0.00(-11.03%)
Jan 11, 2024 0.0311 0.0311 0.0261 0.0281 87,000 +0.00(+8.49%)
Jan 10, 2024 0.0259 0.0259 0.0259 0.0259 2,500 -0.00(-8.80%)
Jan 09, 2024 0.0284 0.0284 0.0284 0.0284 790 -0.00(-0.35%)
Jan 08, 2024 0.0289 0.0300 0.0257 0.0285 6,812 +0.00(+6.34%)
Jan 05, 2024 0.0274 0.0305 0.0268 0.0268 6,000 -0.00(-12.42%)
Jan 04, 2024 0.0265 0.0306 0.0250 0.0306 17,267 +0.00(+8.90%)
Jan 03, 2024 0.0295 0.0295 0.0250 0.0281 48,000 -0.00(-6.33%)
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.