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 (%)
Jun 30, 2021 0.3391 0.3558 0.3360 0.3557 173,661 +0.00(+0.62%)
Jun 29, 2021 0.3563 0.3563 0.3383 0.3535 66,532 -0.00(-0.84%)
Jun 28, 2021 0.3555 0.3572 0.3381 0.3565 84,664 +0.01(+1.92%)
Jun 25, 2021 0.3508 0.3509 0.3333 0.3498 49,493 +0.03(+7.96%)
Jun 24, 2021 0.3500 0.3500 0.3014 0.3240 232,770 -0.02(-6.36%)
Jun 23, 2021 0.3451 0.3531 0.3451 0.3460 39,475 -0.00(-1.00%)
Jun 22, 2021 0.3500 0.3601 0.3450 0.3495 158,357 +0.00(+1.01%)
Jun 21, 2021 0.3660 0.3660 0.3424 0.3460 153,931 -0.03(-8.59%)
Jun 18, 2021 0.3679 0.3785 0.3520 0.3785 17,075 +0.01(+1.34%)
Jun 17, 2021 0.3850 0.3860 0.3450 0.3735 220,797 -0.01(-3.24%)
Jun 16, 2021 0.4150 0.4150 0.3850 0.3860 134,815 -0.01(-2.28%)
Jun 15, 2021 0.3900 0.4028 0.3819 0.3950 120,600 -0.01(-2.90%)
Jun 14, 2021 0.4034 0.4161 0.3927 0.4068 41,219 +0.00(+1.19%)
Jun 11, 2021 0.4188 0.4188 0.3800 0.4020 182,413 -0.02(-5.41%)
Jun 10, 2021 0.3974 0.4392 0.3974 0.4250 402,515 +0.03(+6.95%)
Jun 09, 2021 0.3989 0.4073 0.3868 0.3974 93,624 +0.01(+1.90%)
Jun 08, 2021 0.4100 0.4100 0.3785 0.3900 197,451 +0.01(+2.23%)
Jun 07, 2021 0.3940 0.4057 0.3674 0.3815 63,898 +0.00(+0.03%)
Jun 04, 2021 0.4200 0.4200 0.3640 0.3814 469,075 -0.04(-8.91%)
Jun 03, 2021 0.4000 0.4187 0.4000 0.4187 100,978 +0.00(+0.62%)
Jun 02, 2021 0.4415 0.4415 0.4100 0.4161 118,818 -0.02(-3.79%)
Jun 01, 2021 0.4267 0.4497 0.4032 0.4325 78,797 +0.01(+2.37%)
May 28, 2021 0.4075 0.4295 0.4075 0.4225 53,695 +0.01(+2.47%)
May 27, 2021 0.4179 0.4250 0.4000 0.4123 99,024 -0.01(-1.41%)
May 26, 2021 0.4274 0.4479 0.4150 0.4182 107,390 -0.02(-4.17%)
May 25, 2021 0.4612 0.4612 0.4000 0.4364 705,396 -0.05(-10.94%)
May 24, 2021 0.4500 0.5100 0.4500 0.4900 47,545 +0.03(+6.52%)
May 21, 2021 0.4705 0.4891 0.4552 0.4600 175,242 -0.02(-4.17%)
May 20, 2021 0.4800 0.4800 0.4500 0.4800 60,952 +0.02(+3.85%)
May 19, 2021 0.4800 0.4837 0.4478 0.4622 67,548 -0.01(-2.74%)
May 18, 2021 0.4200 0.4897 0.4200 0.4752 301,170 +0.05(+11.81%)
May 17, 2021 0.4320 0.4670 0.4212 0.4250 109,853 -0.01(-1.92%)
May 14, 2021 0.4243 0.4388 0.4176 0.4333 162,157 +0.01(+3.17%)
May 13, 2021 0.4497 0.4497 0.4195 0.4200 214,662 -0.03(-6.17%)
May 12, 2021 0.4500 0.4636 0.4283 0.4476 80,696 -0.02(-3.43%)
May 11, 2021 0.4620 0.4650 0.4132 0.4635 175,543 +0.00(+0.32%)
May 10, 2021 0.4615 0.4700 0.4400 0.4620 45,184 -0.01(-1.70%)
May 07, 2021 0.4500 0.4783 0.4200 0.4700 121,607 +0.04(+8.80%)
May 06, 2021 0.4757 0.4757 0.4320 0.4320 124,837 -0.02(-3.66%)
May 05, 2021 0.4680 0.4680 0.4411 0.4484 181,529 -0.02(-4.29%)
May 04, 2021 0.4741 0.4800 0.4300 0.4685 341,695 +0.03(+5.76%)
May 03, 2021 0.4841 0.4866 0.4300 0.4430 218,287 -0.02(-4.73%)
Apr 30, 2021 0.4862 0.4887 0.4577 0.4650 202,300 -0.01(-3.12%)
Apr 29, 2021 0.5215 0.5408 0.4601 0.4800 363,665 -0.06(-11.11%)
Apr 28, 2021 0.5731 0.5731 0.5100 0.5400 349,286 -0.05(-8.37%)
Apr 27, 2021 0.6410 0.6410 0.5672 0.5893 165,629 -0.02(-3.19%)
Apr 26, 2021 0.6200 0.6237 0.5994 0.6087 239,779 -0.00(-0.21%)
Apr 23, 2021 0.6070 0.6280 0.5200 0.6100 221,800 +0.04(+7.55%)
Apr 22, 2021 0.5915 0.6270 0.5482 0.5672 181,305 -0.00(-0.49%)
Apr 21, 2021 0.6290 0.6290 0.5602 0.5700 147,617 -0.03(-4.35%)
Apr 20, 2021 0.6584 0.6584 0.5869 0.5959 104,906 -0.05(-7.93%)
Apr 19, 2021 0.6300 0.6900 0.6000 0.6472 343,060 +0.00(+0.40%)
Apr 16, 2021 0.5151 0.6730 0.5151 0.6446 579,400 +0.12(+23.96%)
Apr 15, 2021 0.4750 0.5250 0.4600 0.5200 408,749 +0.07(+15.56%)
Apr 14, 2021 0.4320 0.4630 0.4167 0.4500 440,737 +0.06(+15.98%)
Apr 13, 2021 0.3818 0.3934 0.3718 0.3880 21,510 +0.01(+3.19%)
Apr 12, 2021 0.3986 0.4008 0.3600 0.3760 148,419 -0.02(-5.67%)
Apr 09, 2021 0.3877 0.3986 0.3664 0.3986 99,400 +0.01(+2.71%)
Apr 08, 2021 0.3900 0.3978 0.3781 0.3881 131,778 -0.01(-1.35%)
Apr 07, 2021 0.4226 0.4227 0.3889 0.3934 47,346 -0.02(-4.05%)
Apr 06, 2021 0.4000 0.4308 0.4000 0.4100 170,236 +0.01(+3.33%)
Apr 05, 2021 0.4000 0.4480 0.3800 0.3968 101,759 -0.00(-0.80%)
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.