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 (%)
Nov 30, 2017 0.7871 0.8400 0.7656 0.8112 40,218 -0.00(-0.16%)
Nov 29, 2017 0.8295 0.8380 0.8125 0.8125 29,780 +0.00(+0.31%)
Nov 28, 2017 0.8400 0.8400 0.8100 0.8100 97,601 -0.02(-2.17%)
Nov 27, 2017 0.8133 0.8363 0.8104 0.8280 46,880 +0.02(+1.87%)
Nov 24, 2017 0.8400 0.8400 0.8128 0.8128 2,083 -0.02(-2.71%)
Nov 22, 2017 0.8059 0.8886 0.8059 0.8354 30,506 +0.04(+5.07%)
Nov 21, 2017 0.7850 0.8972 0.7850 0.7951 19,027 -0.09(-10.42%)
Nov 20, 2017 0.9400 0.9400 0.7760 0.8876 55,392 -0.03(-3.40%)
Nov 17, 2017 0.9050 0.9540 0.8940 0.9188 27,454 -0.01(-1.20%)
Nov 16, 2017 0.9844 0.9844 0.8620 0.9300 23,120 +0.07(+7.61%)
Nov 15, 2017 0.8645 0.9522 0.8583 0.8642 94,222 -0.04(-4.86%)
Nov 14, 2017 0.7736 0.9330 0.7565 0.9083 162,044 +0.15(+19.77%)
Nov 13, 2017 0.7431 0.7602 0.7300 0.7584 25,724 +0.06(+8.45%)
Nov 10, 2017 0.7070 0.7119 0.6877 0.6993 110,138 +0.02(+3.60%)
Nov 09, 2017 0.6281 0.6750 0.6281 0.6750 86,561 +0.06(+9.26%)
Nov 08, 2017 0.5522 0.6250 0.5522 0.6178 12,391 +0.06(+11.68%)
Nov 07, 2017 0.5115 0.5532 0.5115 0.5532 47,594 +0.03(+6.00%)
Nov 06, 2017 0.5375 0.5375 0.5219 0.5219 15,112 -0.00(-0.19%)
Nov 03, 2017 0.5278 0.5300 0.5223 0.5229 39,527 -0.01(-1.86%)
Nov 02, 2017 0.5270 0.5328 0.5130 0.5328 2,722 -0.00(-0.13%)
Nov 01, 2017 0.5260 0.5335 0.4840 0.5335 4,639 +0.05(+9.46%)
Oct 31, 2017 0.5100 0.5157 0.4874 0.4874 6,200 -0.02(-4.19%)
Oct 30, 2017 0.5084 0.5100 0.5007 0.5087 11,844 -0.00(-0.16%)
Oct 27, 2017 0.4783 0.5095 0.4783 0.5095 3,766 -0.02(-3.23%)
Oct 26, 2017 0.5170 0.5265 0.4879 0.5265 15,875 +0.00(+0.29%)
Oct 25, 2017 0.5168 0.5421 0.5094 0.5250 15,865 +0.02(+2.94%)
Oct 24, 2017 0.5100 0.5420 0.5100 0.5100 34,755 +0.01(+2.00%)
Oct 23, 2017 0.4800 0.5188 0.4800 0.5000 23,314 -0.01(-1.83%)
Oct 20, 2017 0.4940 0.5100 0.4940 0.5093 9,200 +0.01(+1.45%)
Oct 19, 2017 0.4950 0.5020 0.4755 0.5020 10,050 +0.01(+2.16%)
Oct 18, 2017 0.5086 0.5086 0.4914 0.4914 2,400 -0.01(-2.21%)
Oct 17, 2017 0.4888 0.5025 0.4888 0.5025 1,500 -0.01(-1.27%)
Oct 16, 2017 0.5090 0.5090 0.5082 0.5090 8,140 -0.00(-0.20%)
Oct 13, 2017 0.5184 0.5184 0.5100 0.5100 8,224 -0.01(-0.97%)
Oct 12, 2017 0.5151 0.5184 0.4860 0.5150 27,300 -0.00(-0.50%)
Oct 11, 2017 0.5176 0.5176 0.5176 0.5176 500 -0.02(-4.31%)
Oct 09, 2017 0.5409 0.5409 0.5409 0 +0.03(+5.50%)
Oct 06, 2017 0.4723 0.5153 0.4723 0.5127 4,500 -0.00(-0.31%)
Oct 05, 2017 0.5125 0.5150 0.4973 0.5143 39,620 -0.00(-0.33%)
Oct 04, 2017 0.5180 0.5180 0.4835 0.5160 48,979 +0.00(+0.00%)
Oct 03, 2017 0.5153 0.5171 0.5038 0.5160 49,263 +0.01(+1.18%)
Oct 02, 2017 0.5200 0.5200 0.5000 0.5100 27,459 -0.01(-1.64%)
Sep 29, 2017 0.5158 0.5336 0.5096 0.5185 31,938 -0.02(-4.46%)
Sep 28, 2017 0.5194 0.5427 0.5194 0.5427 800 +0.00(+0.57%)
Sep 27, 2017 0.5443 0.5446 0.5220 0.5396 23,389 +0.01(+1.43%)
Sep 26, 2017 0.5320 0.5320 0.5320 0.5320 5,000 +0.00(+0.38%)
Sep 25, 2017 0.5537 0.5537 0.5300 0.5300 13,474 -0.00(-0.19%)
Sep 22, 2017 0.5548 0.5587 0.5078 0.5310 29,348 -0.02(-4.10%)
Sep 21, 2017 0.5557 0.5557 0.5537 0.5537 5,576 +0.03(+4.95%)
Sep 20, 2017 0.5250 0.5597 0.5100 0.5276 30,600 +0.02(+3.45%)
Sep 19, 2017 0.5670 0.5670 0.5100 0.5100 24,352 -0.03(-5.33%)
Sep 18, 2017 0.5378 0.5600 0.5274 0.5387 34,597 +0.00(+0.60%)
Sep 15, 2017 0.5382 0.5382 0.5355 0.5355 5,207 +0.01(+1.17%)
Sep 14, 2017 0.5540 0.5540 0.5146 0.5293 5,866 -0.01(-1.03%)
Sep 13, 2017 0.5555 0.5555 0.5100 0.5348 6,680 -0.00(-0.69%)
Sep 12, 2017 0.5385 0.5385 0.5385 0.5385 400 -0.00(-0.41%)
Sep 11, 2017 0.5072 0.5407 0.5072 0.5407 6,100 +0.03(+6.02%)
Sep 08, 2017 0.5739 0.5739 0.5048 0.5100 28,859 -0.03(-5.56%)
Sep 07, 2017 0.5589 0.5740 0.5042 0.5400 50,204 +0.01(+2.78%)
Sep 06, 2017 0.5270 0.5680 0.5052 0.5254 42,499 -0.01(-2.51%)
Sep 05, 2017 0.5370 0.5963 0.4950 0.5389 240,903 +0.04(+7.20%)
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.