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 (%)
Aug 30, 2019 0.6387 0.6805 0.6300 0.6787 60,900 +0.03(+4.42%)
Aug 29, 2019 0.6175 0.6800 0.6175 0.6500 33,722 +0.01(+1.39%)
Aug 28, 2019 0.6369 0.6803 0.6211 0.6411 52,016 +0.00(+0.17%)
Aug 27, 2019 0.6471 0.6500 0.6212 0.6400 42,130 -0.01(-0.87%)
Aug 26, 2019 0.6333 0.6470 0.6150 0.6456 27,124 +0.01(+1.67%)
Aug 23, 2019 0.6062 0.6350 0.6000 0.6350 74,100 +0.00(+0.03%)
Aug 22, 2019 0.6300 0.6348 0.6000 0.6348 28,402 +0.01(+1.98%)
Aug 21, 2019 0.6200 0.6365 0.6178 0.6225 10,992 -0.01(-1.66%)
Aug 20, 2019 0.6500 0.6500 0.6280 0.6330 40,013 -0.02(-2.76%)
Aug 19, 2019 0.6290 0.6527 0.6290 0.6510 3,434 -0.00(-0.61%)
Aug 16, 2019 0.6510 0.6659 0.6200 0.6550 60,800 -0.04(-5.43%)
Aug 15, 2019 0.6990 0.7000 0.6497 0.6926 59,474 -0.03(-3.94%)
Aug 14, 2019 0.7100 0.7264 0.6900 0.7210 75,505 -0.01(-0.92%)
Aug 13, 2019 0.6620 0.7277 0.6620 0.7277 14,968 -0.00(-0.04%)
Aug 12, 2019 0.7157 0.7280 0.6800 0.7280 100,053 +0.02(+3.12%)
Aug 09, 2019 0.7084 0.7084 0.6800 0.7060 70,300 +0.01(+0.86%)
Aug 08, 2019 0.6895 0.7000 0.6800 0.7000 6,980 +0.01(+1.60%)
Aug 07, 2019 0.6789 0.7007 0.6590 0.6890 67,951 +0.02(+3.39%)
Aug 06, 2019 0.6900 0.7007 0.6400 0.6664 105,014 -0.04(-6.05%)
Aug 05, 2019 0.6816 0.7100 0.6700 0.7093 47,164 +0.04(+5.87%)
Aug 02, 2019 0.6572 0.6700 0.6572 0.6700 14,900 +0.02(+2.32%)
Aug 01, 2019 0.6800 0.6800 0.6473 0.6548 53,460 -0.03(-4.56%)
Jul 31, 2019 0.6980 0.6980 0.6639 0.6861 19,605 -0.00(-0.57%)
Jul 30, 2019 0.6960 0.7000 0.6750 0.6900 54,659 -0.01(-1.43%)
Jul 29, 2019 0.7000 0.7135 0.6753 0.7000 11,888 -0.00(-0.38%)
Jul 26, 2019 0.7249 0.7249 0.6810 0.7027 20,100 -0.03(-4.13%)
Jul 25, 2019 0.6900 0.7330 0.6822 0.7330 41,337 +0.04(+5.48%)
Jul 24, 2019 0.6878 0.6949 0.6700 0.6949 4,585 +0.04(+6.91%)
Jul 23, 2019 0.6500 0.6500 0.6500 0.6500 770 +0.00(+0.00%)
Jul 22, 2019 0.6927 0.6927 0.6451 0.6500 101,690 -0.03(-4.98%)
Jul 19, 2019 0.6700 0.6855 0.6600 0.6841 43,700 -0.01(-1.38%)
Jul 18, 2019 0.6800 0.7100 0.6700 0.6937 72,669 -0.01(-1.73%)
Jul 17, 2019 0.7400 0.7400 0.6788 0.7059 57,409 +0.01(+1.42%)
Jul 16, 2019 0.7300 0.7300 0.6960 0.6960 26,602 -0.03(-4.66%)
Jul 15, 2019 0.7260 0.7500 0.7000 0.7300 116,710 +0.01(+1.93%)
Jul 12, 2019 0.7340 0.7340 0.7010 0.7162 33,900 -0.01(-1.89%)
Jul 11, 2019 0.7231 0.7452 0.7000 0.7300 22,705 +0.01(+1.39%)
Jul 10, 2019 0.7468 0.7468 0.7080 0.7200 37,526 -0.01(-0.70%)
Jul 09, 2019 0.7450 0.7450 0.7075 0.7251 21,684 +0.01(+0.71%)
Jul 08, 2019 0.7370 0.7550 0.6900 0.7200 22,500 -0.01(-1.64%)
Jul 05, 2019 0.7517 0.7517 0.7000 0.7320 43,500 -0.01(-1.08%)
Jul 03, 2019 0.7400 0.7500 0.7250 0.7400 18,500 -0.01(-1.66%)
Jul 02, 2019 0.7700 0.7748 0.7300 0.7525 20,424 +0.01(+1.69%)
Jul 01, 2019 0.7400 0.7400 0.7400 0.7400 4,000 -0.01(-0.67%)
Jun 28, 2019 0.7500 0.7500 0.7370 0.7450 33,800 +0.01(+1.24%)
Jun 27, 2019 0.7125 0.7650 0.7125 0.7359 54,600 -0.02(-3.17%)
Jun 26, 2019 0.7890 0.7890 0.7350 0.7600 29,900 +0.00(+0.33%)
Jun 25, 2019 0.7500 0.7621 0.7200 0.7575 33,425 -0.01(-0.77%)
Jun 24, 2019 0.7200 0.7667 0.7200 0.7634 21,220 +0.01(+1.49%)
Jun 21, 2019 0.7440 0.7828 0.7200 0.7522 112,200 -0.01(-1.01%)
Jun 20, 2019 0.7600 0.7600 0.7200 0.7599 51,146 +0.00(+0.60%)
Jun 19, 2019 0.6855 0.7554 0.6699 0.7554 268,356 +0.02(+2.36%)
Jun 18, 2019 0.7409 0.7409 0.7000 0.7380 48,525 -0.00(-0.27%)
Jun 17, 2019 0.7106 0.7400 0.7106 0.7400 39,813 +0.01(+1.66%)
Jun 14, 2019 0.7200 0.7283 0.7000 0.7279 76,300 +0.00(+0.59%)
Jun 13, 2019 0.7100 0.7239 0.7000 0.7236 39,118 +0.01(+1.92%)
Jun 12, 2019 0.7100 0.7100 0.7050 0.7100 37,350 +0.00(+0.06%)
Jun 11, 2019 0.6953 0.7105 0.6950 0.7096 138,325 +0.02(+2.84%)
Jun 10, 2019 0.7290 0.7290 0.6900 0.6900 127,212 -0.03(-3.66%)
Jun 07, 2019 0.6900 0.7176 0.6900 0.7162 11,600 +0.02(+3.05%)
Jun 06, 2019 0.6530 0.7000 0.6530 0.6950 117,500 +0.01(+0.72%)
Jun 05, 2019 0.6850 0.6900 0.6500 0.6900 61,329 -0.01(-1.22%)
Jun 04, 2019 0.7200 0.7300 0.6984 0.6985 92,978 -0.02(-2.31%)
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.