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 (%)
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%)
Apr 01, 2022 0.2098 0.2170 0.2000 0.2137 86,672 -0.01(-2.86%)
Mar 31, 2022 0.2255 0.2255 0.2150 0.2200 15,265 +0.01(+2.33%)
Mar 30, 2022 0.2146 0.2210 0.2053 0.2150 33,939 -0.00(-1.65%)
Mar 29, 2022 0.2300 0.2320 0.2086 0.2186 97,403 -0.01(-4.83%)
Mar 28, 2022 0.2143 0.2317 0.2100 0.2297 57,136 +0.00(+1.55%)
Mar 25, 2022 0.2263 0.2281 0.2209 0.2262 32,650 +0.00(+0.53%)
Mar 24, 2022 0.2100 0.2309 0.2100 0.2250 21,642 +0.00(+2.18%)
Mar 23, 2022 0.2194 0.2290 0.2194 0.2202 87,045 -0.00(-0.59%)
Mar 22, 2022 0.2400 0.2400 0.2135 0.2215 104,527 -0.00(-1.56%)
Mar 21, 2022 0.2313 0.2325 0.2222 0.2250 52,589 -0.01(-2.17%)
Mar 18, 2022 0.2224 0.2348 0.2173 0.2300 76,009 +0.01(+2.59%)
Mar 17, 2022 0.2155 0.2379 0.2064 0.2242 225,921 +0.01(+6.41%)
Mar 16, 2022 0.2370 0.2370 0.1932 0.2107 49,655 +0.00(+0.33%)
Mar 15, 2022 0.2007 0.2158 0.1951 0.2100 117,382 +0.01(+3.19%)
Mar 14, 2022 0.2300 0.2300 0.1900 0.2035 132,110 -0.01(-5.96%)
Mar 11, 2022 0.2182 0.2210 0.2100 0.2164 60,477 +0.00(+0.65%)
Mar 10, 2022 0.1960 0.2150 0.1900 0.2150 181,356 +0.02(+10.26%)
Mar 09, 2022 0.1936 0.2005 0.1900 0.1950 70,073 +0.00(+0.72%)
Mar 08, 2022 0.2190 0.2190 0.1900 0.1936 164,174 -0.01(-5.79%)
Mar 07, 2022 0.2000 0.2090 0.1890 0.2055 167,338 +0.01(+4.69%)
Mar 04, 2022 0.1916 0.2055 0.1904 0.1963 150,888 -0.00(-1.80%)
Mar 03, 2022 0.1969 0.1999 0.1941 0.1999 29,155 -0.00(-1.77%)
Mar 02, 2022 0.1914 0.2035 0.1914 0.2035 118,403 +0.01(+3.19%)
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.