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 (%)
Dec 31, 2018 0.6500 0.7238 0.6500 0.7238 50,200 +0.03(+4.97%)
Dec 28, 2018 0.6900 0.6900 0.6895 0.6895 1,700 +0.00(+0.51%)
Dec 27, 2018 0.6900 0.6900 0.6600 0.6860 8,785 -0.00(-0.58%)
Dec 26, 2018 0.6893 0.6900 0.6851 0.6900 9,737 +0.03(+3.88%)
Dec 24, 2018 0.6700 0.6818 0.6375 0.6642 28,000 +0.00(+0.54%)
Dec 21, 2018 0.7050 0.7069 0.6606 0.6606 33,500 -0.05(-6.81%)
Dec 20, 2018 0.6840 0.7109 0.6700 0.7089 22,600 -0.00(-0.03%)
Dec 19, 2018 0.7487 0.7487 0.6500 0.7091 12,590 -0.04(-4.98%)
Dec 18, 2018 0.7200 0.7463 0.7050 0.7463 11,170 +0.00(+0.58%)
Dec 17, 2018 0.7600 0.7636 0.7420 0.7420 42,016 +0.04(+6.40%)
Dec 14, 2018 0.7500 0.7600 0.6974 0.6974 69,800 -0.02(-2.32%)
Dec 13, 2018 0.7300 0.7500 0.7039 0.7140 62,754 +0.01(+1.28%)
Dec 12, 2018 0.6560 0.7220 0.6468 0.7050 79,910 +0.05(+7.80%)
Dec 11, 2018 0.6323 0.6540 0.6100 0.6540 73,809 +0.02(+3.92%)
Dec 10, 2018 0.6307 0.6307 0.6293 0.6293 1,651 +0.02(+2.64%)
Dec 07, 2018 0.6305 0.6500 0.5990 0.6131 21,000 -0.01(-1.59%)
Dec 06, 2018 0.6400 0.6400 0.5800 0.6230 12,806 -0.01(-2.09%)
Dec 04, 2018 0.5800 0.6372 0.5800 0.6363 38,700 +0.02(+3.38%)
Dec 03, 2018 0.6182 0.6240 0.6155 0.6155 2,000 -0.00(-0.73%)
Nov 30, 2018 0.6173 0.6408 0.6173 0.6200 24,300 -0.01(-1.10%)
Nov 29, 2018 0.6200 0.6379 0.5973 0.6269 27,899 +0.02(+3.52%)
Nov 28, 2018 0.6000 0.6188 0.5749 0.6056 63,055 -0.03(-4.64%)
Nov 27, 2018 0.6442 0.6442 0.6000 0.6351 6,130 -0.00(-0.30%)
Nov 26, 2018 0.6500 0.6551 0.6169 0.6370 24,748 -0.01(-2.15%)
Nov 23, 2018 0.6600 0.6620 0.6510 0.6510 17,700 -0.05(-7.00%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+5.33%)
Nov 20, 2018 0.6460 0.6669 0.6386 0.6646 6,100 -0.01(-0.81%)
Nov 19, 2018 0.6720 0.6720 0.6496 0.6700 18,550 +0.01(+1.67%)
Nov 16, 2018 0.7000 0.7000 0.6346 0.6590 25,600 -0.05(-6.52%)
Nov 15, 2018 0.6700 0.7100 0.6500 0.7050 12,897 +0.02(+3.07%)
Nov 14, 2018 0.6440 0.6979 0.6440 0.6840 15,459 +0.00(+0.18%)
Nov 13, 2018 0.7000 0.7000 0.6420 0.6828 14,015 -0.01(-1.22%)
Nov 12, 2018 0.6447 0.7080 0.6447 0.6912 3,480 +0.04(+6.34%)
Nov 09, 2018 0.6690 0.6930 0.6400 0.6500 26,600 -0.03(-3.76%)
Nov 08, 2018 0.7195 0.7215 0.6754 0.6754 5,150 +0.02(+2.36%)
Nov 07, 2018 0.6720 0.6720 0.6300 0.6598 12,175 -0.01(-2.19%)
Nov 06, 2018 0.7100 0.7100 0.6667 0.6746 21,676 -0.04(-6.18%)
Nov 05, 2018 0.7360 0.7360 0.7070 0.7190 22,645 -0.02(-2.56%)
Nov 02, 2018 0.7355 0.7379 0.7353 0.7379 4,100 -0.01(-1.61%)
Nov 01, 2018 0.7200 0.7500 0.6930 0.7500 18,015 +0.05(+6.93%)
Oct 31, 2018 0.7176 0.7280 0.7014 0.7014 900 -0.02(-2.45%)
Oct 30, 2018 0.7652 0.7652 0.6690 0.7190 30,055 -0.03(-4.13%)
Oct 29, 2018 0.7989 0.7989 0.7500 0.7500 8,366 -0.05(-5.77%)
Oct 26, 2018 0.7959 0.7959 0.7959 0.7959 100 -0.00(-0.51%)
Oct 25, 2018 0.8000 0.8000 0.8000 0.8000 100 +0.03(+3.65%)
Oct 24, 2018 0.7764 0.8383 0.5474 0.7718 49,663 -0.06(-7.01%)
Oct 23, 2018 0.7766 0.8300 0.7749 0.8300 20,739 +0.00(+0.48%)
Oct 22, 2018 0.7995 0.8590 0.7958 0.8260 19,500 -0.05(-6.20%)
Oct 19, 2018 0.8896 0.8898 0.8370 0.8806 13,600 +0.01(+0.70%)
Oct 18, 2018 0.8619 0.8750 0.8270 0.8745 34,431 +0.01(+1.07%)
Oct 17, 2018 0.8894 0.8894 0.8196 0.8652 21,675 -0.00(-0.32%)
Oct 16, 2018 0.8940 0.8940 0.8170 0.8680 8,425 +0.01(+0.93%)
Oct 15, 2018 0.8865 0.8890 0.8600 0.8600 10,021 +0.00(+0.35%)
Oct 12, 2018 0.8568 0.8790 0.8408 0.8570 28,300 +0.01(+1.18%)
Oct 11, 2018 0.8620 0.8620 0.7863 0.8470 13,700 +0.01(+0.88%)
Oct 10, 2018 0.8062 0.8700 0.8058 0.8396 31,100 +0.02(+2.39%)
Oct 09, 2018 0.8750 0.8764 0.8032 0.8200 23,400 -0.09(-9.89%)
Oct 08, 2018 0.8780 0.9200 0.7970 0.9100 55,891 +0.03(+3.83%)
Oct 05, 2018 0.8000 0.8764 0.7978 0.8764 136,700 +0.08(+9.55%)
Oct 04, 2018 0.8060 0.8060 0.7493 0.8000 51,535 +0.05(+6.52%)
Oct 03, 2018 0.7902 0.7990 0.7510 0.7510 15,100 +0.01(+0.71%)
Oct 02, 2018 0.7074 0.7519 0.7074 0.7457 13,145 +0.01(+1.80%)
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.