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

Envirometal Technologies Inc (OP: EVLLF )

0.0183 +0.0008 (+4.57%)
Streaming Delayed Price Updated: 11:26 AM 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, 2022 0.1059 0.1182 0.1000 0.1173 180,087 +0.00(+3.81%)
Jun 29, 2022 0.1170 0.1193 0.1100 0.1130 54,955 -0.00(-3.83%)
Jun 28, 2022 0.1230 0.1230 0.1100 0.1175 279,175 -0.00(-3.69%)
Jun 27, 2022 0.1284 0.1284 0.1100 0.1220 202,004 -0.00(-2.40%)
Jun 24, 2022 0.1250 0.1289 0.1169 0.1250 56,990 -0.00(-2.50%)
Jun 23, 2022 0.1200 0.1300 0.1175 0.1282 74,636 +0.00(+3.72%)
Jun 22, 2022 0.1264 0.1350 0.1158 0.1236 50,520 -0.01(-9.12%)
Jun 21, 2022 0.1360 0.1360 0.1300 0.1360 120,550 +0.01(+4.70%)
Jun 17, 2022 0.1300 0.1355 0.1203 0.1299 34,507 -0.01(-4.49%)
Jun 16, 2022 0.1325 0.1360 0.1200 0.1360 34,550 +0.00(+1.49%)
Jun 15, 2022 0.1370 0.1381 0.1301 0.1340 36,500 -0.01(-3.67%)
Jun 14, 2022 0.1379 0.1486 0.1300 0.1391 95,047 -0.01(-7.27%)
Jun 13, 2022 0.1325 0.1500 0.1325 0.1500 7,250 +0.00(+0.00%)
Jun 10, 2022 0.1395 0.1523 0.1340 0.1500 41,060 +0.01(+7.91%)
Jun 09, 2022 0.1501 0.1501 0.1390 0.1390 2,759 -0.01(-4.27%)
Jun 08, 2022 0.1500 0.1500 0.1420 0.1452 17,708 -0.00(-3.20%)
Jun 07, 2022 0.1458 0.1500 0.1458 0.1500 1,003 +0.01(+4.82%)
Jun 06, 2022 0.1384 0.1500 0.1384 0.1431 41,006 -0.01(-4.60%)
Jun 03, 2022 0.1497 0.1622 0.1330 0.1500 64,560 +0.00(+2.60%)
Jun 02, 2022 0.1410 0.1500 0.1302 0.1462 18,950 +0.00(+1.88%)
Jun 01, 2022 0.1500 0.1500 0.1310 0.1435 63,306 -0.01(-4.33%)
May 31, 2022 0.1441 0.1580 0.1420 0.1500 30,858 -0.01(-5.60%)
May 27, 2022 0.1500 0.1589 0.1459 0.1589 84,300 +0.01(+5.93%)
May 26, 2022 0.1539 0.1539 0.1487 0.1500 21,860 -0.01(-6.07%)
May 25, 2022 0.1543 0.1688 0.1500 0.1597 13,131 +0.00(+3.03%)
May 24, 2022 0.1600 0.1688 0.1500 0.1550 42,340 -0.02(-8.98%)
May 23, 2022 0.1660 0.1859 0.1660 0.1703 14,200 -0.01(-3.24%)
May 20, 2022 0.1790 0.1817 0.1727 0.1760 138,990 +0.00(+0.17%)
May 19, 2022 0.1550 0.1842 0.1500 0.1757 262,502 +0.02(+13.14%)
May 18, 2022 0.1495 0.1649 0.1475 0.1553 114,100 +0.02(+10.77%)
May 17, 2022 0.1500 0.1572 0.1402 0.1402 53,582 -0.00(-3.31%)
May 16, 2022 0.1450 0.1450 0.1397 0.1450 41,742 +0.00(+0.00%)
May 13, 2022 0.1380 0.1450 0.1380 0.1450 23,654 +0.00(+3.57%)
May 12, 2022 0.1450 0.1450 0.1400 0.1400 25,889 -0.01(-5.08%)
May 11, 2022 0.1300 0.1572 0.1300 0.1475 113,299 +0.01(+7.51%)
May 10, 2022 0.1444 0.1472 0.1324 0.1372 51,759 -0.01(-6.67%)
May 09, 2022 0.1520 0.1660 0.1418 0.1470 57,996 -0.00(-0.54%)
May 06, 2022 0.1500 0.1500 0.1360 0.1478 196,971 -0.00(-1.47%)
May 05, 2022 0.1580 0.1630 0.1500 0.1500 204,834 -0.01(-3.85%)
May 04, 2022 0.1562 0.1610 0.1560 0.1560 41,450 -0.00(-1.89%)
May 03, 2022 0.1639 0.1639 0.1504 0.1590 82,168 +0.00(+1.66%)
May 02, 2022 0.1668 0.1700 0.1527 0.1564 128,180 -0.01(-8.00%)
Apr 29, 2022 0.1710 0.1736 0.1629 0.1700 55,083 -0.01(-4.06%)
Apr 28, 2022 0.1700 0.1773 0.1688 0.1772 132,765 +0.01(+4.24%)
Apr 27, 2022 0.1711 0.1756 0.1622 0.1700 81,874 -0.01(-5.50%)
Apr 26, 2022 0.1702 0.1799 0.1702 0.1799 100,707 +0.00(+1.93%)
Apr 25, 2022 0.1897 0.1897 0.1600 0.1765 139,164 -0.00(-2.00%)
Apr 22, 2022 0.1841 0.1947 0.1800 0.1801 194,121 -0.01(-7.59%)
Apr 21, 2022 0.1951 0.1995 0.1910 0.1949 19,490 -0.01(-2.50%)
Apr 20, 2022 0.1932 0.2000 0.1920 0.1999 103,191 +0.01(+4.66%)
Apr 19, 2022 0.2000 0.2039 0.1855 0.1910 142,691 +0.00(+0.00%)
Apr 18, 2022 0.2100 0.2100 0.1900 0.1910 136,849 -0.00(-2.05%)
Apr 14, 2022 0.2125 0.2125 0.1883 0.1950 142,416 -0.02(-7.63%)
Apr 13, 2022 0.1950 0.2111 0.1875 0.2111 380,132 +0.02(+9.66%)
Apr 12, 2022 0.2000 0.2000 0.1925 0.1925 10,602 -0.00(-1.58%)
Apr 11, 2022 0.2000 0.2050 0.1910 0.1956 78,009 -0.01(-6.50%)
Apr 08, 2022 0.2096 0.2113 0.2000 0.2092 115,008 -0.00(-0.38%)
Apr 07, 2022 0.2048 0.2137 0.2048 0.2100 34,095 +0.00(+0.10%)
Apr 06, 2022 0.2150 0.2150 0.2037 0.2098 32,530 -0.00(-0.38%)
Apr 05, 2022 0.2160 0.2160 0.2102 0.2106 33,127 -0.01(-2.50%)
Apr 04, 2022 0.2105 0.2195 0.2091 0.2160 18,200 +0.00(+1.08%)
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.