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

Envirometal Technologies Inc (OP: EVLLF )

0.0150 -0.0035 (-18.92%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
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%)
Oct 03, 2022 0.0600 0.0645 0.0550 0.0645 95,392 +0.00(+4.03%)
Sep 30, 2022 0.0620 0.0635 0.0620 0.0620 67,800 +0.00(+3.33%)
Sep 29, 2022 0.0580 0.0625 0.0580 0.0600 365,000 +0.00(+4.17%)
Sep 28, 2022 0.0550 0.0610 0.0500 0.0576 137,730 -0.01(-10.00%)
Sep 27, 2022 0.0620 0.0640 0.0598 0.0640 41,940 +0.00(+6.67%)
Sep 26, 2022 0.0600 0.0624 0.0578 0.0600 174,637 +0.00(+0.00%)
Sep 23, 2022 0.0675 0.0675 0.0589 0.0600 33,117 -0.01(-10.45%)
Sep 22, 2022 0.0730 0.0730 0.0593 0.0670 148,616 +0.00(+1.52%)
Sep 21, 2022 0.0730 0.0748 0.0635 0.0660 745,500 -0.01(-8.08%)
Sep 20, 2022 0.0730 0.0750 0.0718 0.0718 37,576 -0.00(-1.64%)
Sep 19, 2022 0.0731 0.0797 0.0700 0.0730 30,900 -0.00(-0.14%)
Sep 16, 2022 0.0839 0.0839 0.0731 0.0731 83,600 -0.01(-11.71%)
Sep 15, 2022 0.0809 0.0890 0.0809 0.0828 29,668 +0.00(+2.35%)
Sep 14, 2022 0.0757 0.0890 0.0753 0.0809 60,586 +0.01(+8.59%)
Sep 13, 2022 0.0745 0.0745 0.0745 0.0745 843 -0.00(-1.59%)
Sep 12, 2022 0.0870 0.0870 0.0750 0.0757 161,365 +0.00(+0.93%)
Sep 09, 2022 0.0744 0.0768 0.0744 0.0750 78,000 +0.00(+0.00%)
Sep 08, 2022 0.0750 0.0750 0.0750 0.0750 1,981 +0.00(+0.00%)
Sep 07, 2022 0.0778 0.0778 0.0750 0.0750 3,000 +0.00(+0.00%)
Sep 06, 2022 0.0753 0.0800 0.0750 0.0750 19,940 -0.00(-1.57%)
Sep 02, 2022 0.0748 0.0781 0.0748 0.0762 129,345 +0.00(+0.40%)
Sep 01, 2022 0.0810 0.0817 0.0732 0.0759 75,766 -0.01(-10.18%)
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%)
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.