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

Envirometal Technologies Inc (OP: EVLLF )

0.0153 -0.0001 (-0.65%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.4639 0.4639 0.4249 0.4463 24,626 +0.00(+0.52%)
Mar 30, 2021 0.4756 0.4756 0.4142 0.4440 76,760 -0.02(-3.85%)
Mar 29, 2021 0.4420 0.4764 0.4340 0.4618 39,684 -0.02(-3.21%)
Mar 26, 2021 0.4832 0.4832 0.4586 0.4771 101,800 +0.00(+0.57%)
Mar 25, 2021 0.4808 0.4899 0.4500 0.4744 104,629 -0.03(-5.48%)
Mar 24, 2021 0.4732 0.5098 0.4732 0.5019 44,474 +0.01(+2.43%)
Mar 23, 2021 0.5140 0.5148 0.4776 0.4900 148,161 -0.04(-7.55%)
Mar 22, 2021 0.5200 0.5440 0.5200 0.5300 35,263 +0.00(+0.02%)
Mar 19, 2021 0.5300 0.5353 0.5150 0.5299 34,000 -0.00(-0.39%)
Mar 18, 2021 0.5450 0.5505 0.5250 0.5320 55,200 -0.01(-1.70%)
Mar 17, 2021 0.5460 0.5504 0.5200 0.5412 140,531 -0.01(-1.17%)
Mar 16, 2021 0.5750 0.5750 0.5000 0.5476 130,114 -0.02(-2.94%)
Mar 15, 2021 0.5420 0.5900 0.5300 0.5642 115,189 +0.01(+1.90%)
Mar 12, 2021 0.5531 0.5560 0.5439 0.5537 12,500 +0.00(+0.40%)
Mar 11, 2021 0.5281 0.5515 0.5075 0.5515 14,961 +0.02(+3.86%)
Mar 10, 2021 0.5180 0.5622 0.5156 0.5310 46,517 +0.02(+3.67%)
Mar 09, 2021 0.5692 0.5874 0.5102 0.5122 24,750 -0.05(-8.54%)
Mar 08, 2021 0.5885 0.5885 0.5500 0.5600 26,718 +0.00(+0.85%)
Mar 05, 2021 0.5923 0.5925 0.4776 0.5553 257,700 -0.01(-2.58%)
Mar 04, 2021 0.5843 0.6412 0.5650 0.5700 105,002 -0.05(-7.32%)
Mar 03, 2021 0.6150 0.6500 0.6150 0.6150 55,197 +0.00(+0.74%)
Mar 02, 2021 0.5749 0.6216 0.5438 0.6105 85,511 +0.01(+1.75%)
Mar 01, 2021 0.5653 0.6233 0.5340 0.6000 95,370 +0.03(+5.47%)
Feb 26, 2021 0.5761 0.5814 0.5544 0.5689 114,700 -0.04(-6.74%)
Feb 25, 2021 0.6493 0.6493 0.5955 0.6100 122,920 -0.02(-2.40%)
Feb 24, 2021 0.6362 0.6452 0.6046 0.6250 51,649 -0.01(-1.76%)
Feb 23, 2021 0.6622 0.6622 0.6250 0.6362 58,323 -0.00(-0.44%)
Feb 22, 2021 0.5400 0.7453 0.5210 0.6390 282,184 +0.08(+14.62%)
Feb 19, 2021 0.5474 0.5680 0.5230 0.5575 159,300 +0.03(+5.33%)
Feb 18, 2021 0.5100 0.5528 0.4934 0.5293 239,543 +0.01(+1.67%)
Feb 17, 2021 0.5105 0.5295 0.4750 0.5206 101,120 -0.01(-1.64%)
Feb 16, 2021 0.5149 0.5521 0.5149 0.5293 73,169 -0.02(-3.76%)
Feb 12, 2021 0.4825 0.5500 0.4825 0.5500 42,600 -0.01(-1.89%)
Feb 11, 2021 0.5700 0.5757 0.5180 0.5606 115,343 -0.01(-1.65%)
Feb 10, 2021 0.5547 0.5900 0.5400 0.5700 398,407 +0.04(+7.51%)
Feb 09, 2021 0.5497 0.5521 0.5112 0.5302 90,511 +0.01(+2.83%)
Feb 08, 2021 0.5100 0.5500 0.5000 0.5156 143,315 +0.01(+2.26%)
Feb 05, 2021 0.4965 0.5087 0.4855 0.5042 12,300 +0.01(+2.69%)
Feb 04, 2021 0.5431 0.5431 0.4793 0.4910 95,825 -0.03(-6.53%)
Feb 03, 2021 0.4800 0.5483 0.4790 0.5253 588,328 +0.07(+14.20%)
Feb 02, 2021 0.3300 0.5000 0.3098 0.4600 1,246,126 +0.14(+43.79%)
Feb 01, 2021 0.3427 0.3696 0.2982 0.3199 264,684 -0.02(-6.16%)
Jan 29, 2021 0.3667 0.3713 0.3287 0.3409 109,800 -0.01(-2.18%)
Jan 28, 2021 0.3474 0.3570 0.2980 0.3485 80,440 +0.02(+5.61%)
Jan 27, 2021 0.3640 0.3664 0.3200 0.3300 368,482 -0.04(-9.76%)
Jan 26, 2021 0.3609 0.3908 0.3523 0.3657 161,785 -0.01(-3.51%)
Jan 25, 2021 0.3851 0.3851 0.3550 0.3790 119,807 -0.01(-3.71%)
Jan 22, 2021 0.3852 0.3958 0.3675 0.3936 100,200 -0.00(-1.11%)
Jan 21, 2021 0.3985 0.4000 0.3833 0.3980 208,103 +0.01(+3.65%)
Jan 20, 2021 0.3802 0.3866 0.3751 0.3840 20,300 +0.00(+0.79%)
Jan 19, 2021 0.3892 0.3937 0.3673 0.3810 99,546 -0.01(-2.61%)
Jan 15, 2021 0.3957 0.3980 0.3725 0.3912 101,400 -0.01(-2.40%)
Jan 14, 2021 0.4300 0.4300 0.3881 0.4008 103,874 -0.03(-5.89%)
Jan 13, 2021 0.3942 0.4271 0.3852 0.4259 142,639 +0.02(+6.05%)
Jan 12, 2021 0.4305 0.4400 0.3852 0.4016 102,068 -0.01(-2.52%)
Jan 11, 2021 0.4344 0.4344 0.3658 0.4120 381,585 +0.00(+0.98%)
Jan 08, 2021 0.4326 0.4326 0.3600 0.4080 405,900 -0.02(-5.12%)
Jan 07, 2021 0.4056 0.4513 0.3957 0.4300 291,950 +0.03(+6.89%)
Jan 06, 2021 0.4200 0.4284 0.3960 0.4023 58,297 -0.02(-4.12%)
Jan 05, 2021 0.4262 0.4273 0.3961 0.4196 68,680 +0.01(+3.60%)
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.