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 (%)
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%)
Sep 01, 2017 0.5360 0.5360 0.5027 0.5027 9,000 -0.02(-4.25%)
Aug 31, 2017 0.4924 0.5540 0.4924 0.5250 27,300 +0.06(+12.66%)
Aug 30, 2017 0.4660 0.4660 0.4660 0.4660 500 +0.07(+17.53%)
Aug 29, 2017 0.4604 0.4604 0.3965 0.3965 3,595 +0.11(+37.58%)
Aug 28, 2017 0.4690 0.4692 0.2825 0.2882 39,526 -0.16(-35.45%)
Aug 25, 2017 0.4430 0.4545 0.3990 0.4465 36,034 +0.00(+0.79%)
Aug 24, 2017 0.4022 0.4430 0.3482 0.4430 53,350 +0.02(+5.43%)
Aug 23, 2017 0.4507 0.4507 0.4202 0.4202 6,925 -0.00(-1.13%)
Aug 22, 2017 0.3609 0.4550 0.3609 0.4250 37,900 -0.03(-5.81%)
Aug 21, 2017 0.3886 0.4512 0.3886 0.4512 10,500 +0.02(+4.69%)
Aug 18, 2017 0.4512 0.4800 0.4310 0.4310 13,633 -0.04(-9.34%)
Aug 17, 2017 0.4411 0.4800 0.4248 0.4754 25,764 +0.06(+14.83%)
Aug 16, 2017 0.4449 0.4820 0.4140 0.4140 18,500 -0.04(-8.00%)
Aug 15, 2017 0.4840 0.4840 0.4500 0.4500 3,283 -0.03(-6.68%)
Aug 14, 2017 0.4826 0.4826 0.4822 0.4822 900 +0.01(+1.09%)
Aug 11, 2017 0.4770 0.4770 0.4770 0.4770 2,500 +0.03(+7.43%)
Aug 10, 2017 0.4614 0.4614 0.4440 0.4440 23,700 -0.00(-0.22%)
Aug 09, 2017 0.4505 0.4505 0.4450 0.4450 13,000 +0.00(+0.16%)
Aug 08, 2017 0.4697 0.4698 0.4400 0.4443 40,141 -0.05(-11.01%)
Aug 07, 2017 0.5031 0.5031 0.4993 0.4993 2,300 +0.01(+2.37%)
Aug 04, 2017 0.4923 0.5021 0.4877 0.4877 17,833 -0.02(-3.44%)
Aug 03, 2017 0.4910 0.5100 0.4890 0.5051 3,616 -0.01(-1.87%)
Aug 02, 2017 0.5224 0.5230 0.5146 0.5147 3,914 -0.00(-0.41%)
Aug 01, 2017 0.5100 0.5200 0.5070 0.5168 6,635 +0.06(+11.96%)
Jul 31, 2017 0.4862 0.4611 0.4616 10,171 -0.02(-5.06%)
Jul 28, 2017 0.5173 0.5200 0.4850 0.4862 17,904 -0.04(-8.44%)
Jul 27, 2017 0.5328 0.5328 0.3852 0.5310 5,675 +0.01(+2.81%)
Jul 26, 2017 0.5165 0.5165 0.5165 0.5165 3,051 +0.02(+3.30%)
Jul 25, 2017 0.5200 0.5200 0.5000 0.5000 30,024 +0.02(+3.54%)
Jul 24, 2017 0.4829 0.4829 0.4829 0.4829 4,000 -0.02(-4.87%)
Jul 21, 2017 0.5069 0.5076 0.5069 0.5076 7,000 +0.03(+5.75%)
Jul 20, 2017 0.4969 0.5190 0.4800 0.4800 20,000 -0.04(-8.05%)
Jul 19, 2017 0.5142 0.5220 0.5120 0.5220 12,448 +0.01(+2.35%)
Jul 18, 2017 0.5100 0.5100 0.4961 0.5100 9,900 +0.03(+7.08%)
Jul 17, 2017 0.4870 0.4999 0.4763 0.4763 6,000 -0.01(-1.47%)
Jul 14, 2017 0.4600 0.4834 0.4381 0.4834 3,763 -0.01(-1.19%)
Jul 13, 2017 0.4584 0.4892 0.4496 0.4892 10,909 -0.00(-0.57%)
Jul 12, 2017 0.5140 0.5140 0.4426 0.4920 17,772 +0.01(+1.44%)
Jul 11, 2017 0.4852 0.4852 0.4600 0.4850 6,100 -0.00(-0.31%)
Jul 10, 2017 0.4815 0.4865 0.4757 0.4865 15,500 +0.02(+5.30%)
Jul 07, 2017 0.4620 0.4620 0.4620 0.4620 1,000 -0.01(-1.26%)
Jul 06, 2017 0.4637 0.4679 0.4369 0.4679 2,500 -0.03(-6.42%)
Jul 05, 2017 0.5000 0.5000 0.5000 0.5000 4,602 +0.00(+0.00%)
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.