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 (%)
Jul 31, 2018 0.9025 0.9428 0.8810 0.8810 9,650 -0.02(-1.67%)
Jul 30, 2018 0.8464 0.8960 0.8464 0.8960 1,300 +0.04(+4.92%)
Jul 27, 2018 0.8603 0.8777 0.8463 0.8540 8,700 -0.01(-1.65%)
Jul 26, 2018 0.8999 0.9007 0.8592 0.8683 19,000 +0.01(+1.64%)
Jul 25, 2018 0.8989 0.9067 0.8500 0.8543 28,737 -0.08(-8.36%)
Jul 24, 2018 0.9336 0.9336 0.9169 0.9322 7,025 +0.01(+0.67%)
Jul 23, 2018 0.9480 0.9480 0.8995 0.9260 17,595 +0.00(+0.11%)
Jul 20, 2018 0.9466 0.9498 0.9250 0.9250 16,900 -0.01(-0.54%)
Jul 19, 2018 0.9108 0.9300 0.9100 0.9300 6,100 +0.01(+1.62%)
Jul 18, 2018 0.9357 0.9540 0.9152 0.9152 36,826 +0.01(+0.57%)
Jul 17, 2018 0.8910 0.9285 0.8843 0.9100 60,269 +0.05(+6.06%)
Jul 16, 2018 0.7952 0.8600 0.7952 0.8580 40,376 +0.07(+8.61%)
Jul 13, 2018 0.8893 0.8893 0.7900 0.7900 10,720 -0.10(-10.82%)
Jul 12, 2018 0.8899 0.8899 0.8558 0.8858 8,881 +0.00(+0.27%)
Jul 11, 2018 0.8945 0.9056 0.8460 0.8834 38,960 -0.04(-3.84%)
Jul 10, 2018 0.8699 0.9188 0.8699 0.9187 13,202 +0.03(+3.24%)
Jul 09, 2018 0.9398 0.9398 0.8898 0.8899 5,680 -0.03(-3.30%)
Jul 06, 2018 0.8892 0.9218 0.8821 0.9202 24,867 +0.02(+1.91%)
Jul 05, 2018 0.8736 0.9040 0.8436 0.9030 64,814 +0.03(+3.79%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 +0.10(+12.99%)
Jul 02, 2018 0.8330 0.8500 0.7620 0.7700 54,600 -0.02(-3.13%)
Jun 29, 2018 0.7860 0.8035 0.7600 0.7949 40,433 +0.04(+4.67%)
Jun 28, 2018 0.7508 0.7600 0.7508 0.7594 8,244 +0.01(+0.86%)
Jun 27, 2018 0.7821 0.7949 0.7400 0.7529 63,285 -0.07(-8.73%)
Jun 26, 2018 0.7771 0.8300 0.7500 0.8249 97,928 +0.06(+7.30%)
Jun 25, 2018 0.7499 0.7688 0.7011 0.7688 13,210 +0.00(+0.63%)
Jun 22, 2018 0.8065 0.8300 0.6900 0.7640 99,785 -0.05(-6.49%)
Jun 21, 2018 0.8059 0.8170 0.7650 0.8170 15,029 +0.02(+2.13%)
Jun 20, 2018 0.7641 0.8097 0.7500 0.8000 14,400 +0.04(+5.68%)
Jun 19, 2018 0.7179 0.7720 0.7179 0.7570 19,985 +0.02(+2.78%)
Jun 18, 2018 0.7073 0.7999 0.7010 0.7365 162,457 -0.06(-8.04%)
Jun 15, 2018 0.8500 0.7758 0.8009 57,282 -0.05(-5.78%)
Jun 14, 2018 0.8585 0.8900 0.8500 0.8500 33,119 -0.06(-7.00%)
Jun 13, 2018 0.9072 0.9140 0.9072 0.9140 6,130 +0.05(+5.29%)
Jun 12, 2018 0.8442 0.8890 0.8442 0.8681 6,914 +0.01(+1.27%)
Jun 11, 2018 0.8890 0.8970 0.8447 0.8572 26,386 -0.03(-3.83%)
Jun 08, 2018 0.9681 0.9997 0.8913 0.8913 40,079 -0.01(-0.82%)
Jun 07, 2018 0.8437 0.9066 0.8437 0.8987 17,150 +0.04(+4.50%)
Jun 06, 2018 0.8200 0.8859 0.8035 0.8600 54,099 -0.03(-3.44%)
Jun 05, 2018 0.8993 0.8993 0.8420 0.8907 26,049 -0.01(-1.04%)
Jun 04, 2018 0.9086 0.9343 0.8847 0.9000 39,617 -0.02(-1.64%)
Jun 01, 2018 0.9280 0.9307 0.8514 0.9150 20,313 -0.04(-4.07%)
May 31, 2018 0.9300 0.9598 0.9266 0.9539 5,609 +0.03(+3.67%)
May 30, 2018 0.8787 0.9205 0.8649 0.9201 80,508 +0.03(+3.85%)
May 29, 2018 0.7701 0.9110 0.7701 0.8860 104,065 -0.12(-12.23%)
May 25, 2018 1.010 1.010 1.010 0 -0.04(-3.85%)
May 24, 2018 1.060 1.060 1.027 1.050 30,390 +0.00(+0.00%)
May 23, 2018 1.070 1.070 1.021 1.050 11,866 -0.02(-1.88%)
May 22, 2018 1.109 1.109 1.050 1.070 37,412 -0.09(-7.76%)
May 21, 2018 1.120 1.160 1.120 1.160 15,773 +0.07(+6.42%)
May 18, 2018 1.088 1.100 1.088 1.090 9,225 -0.01(-0.91%)
May 17, 2018 1.067 1.100 1.034 1.100 15,588 +0.02(+1.85%)
May 16, 2018 1.050 1.090 1.042 1.080 8,300 -0.02(-1.80%)
May 15, 2018 1.100 1.100 1.090 1.100 4,013 -0.01(-0.88%)
May 14, 2018 1.080 1.124 1.075 1.110 26,682 +0.07(+6.69%)
May 11, 2018 1.021 1.090 0.9992 1.040 53,865 +0.00(+0.17%)
May 10, 2018 1.120 1.130 1.028 1.038 52,492 -0.08(-7.12%)
May 09, 2018 1.160 1.160 1.100 1.118 44,827 -0.03(-2.80%)
May 08, 2018 1.169 1.169 1.115 1.150 14,708 -0.04(-2.99%)
May 07, 2018 1.220 1.220 1.185 1.185 13,224 -0.03(-2.09%)
May 04, 2018 1.158 1.244 1.147 1.211 4,078 +0.02(+1.74%)
May 03, 2018 1.160 1.198 1.140 1.190 31,550 +0.03(+2.59%)
May 02, 2018 1.100 1.188 1.100 1.160 26,400 +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.