Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (OP: EVLLF )

0.0171 -0.0014 (-7.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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 29, 2017 1.028 1.028 1.028 0 -0.03(-3.04%)
Dec 28, 2017 1.060 1.080 1.024 1.060 25,244 +0.01(+0.95%)
Dec 27, 2017 1.046 1.050 1.046 1.050 7,333 +0.00(+0.00%)
Dec 26, 2017 1.040 1.130 1.030 1.050 19,325 +0.01(+0.96%)
Dec 22, 2017 1.020 1.054 0.9850 1.040 27,011 +0.02(+1.96%)
Dec 21, 2017 0.9586 1.020 0.9539 1.020 37,993 +0.06(+6.28%)
Dec 20, 2017 0.9860 0.9900 0.9500 0.9597 26,171 -0.03(-3.25%)
Dec 19, 2017 0.9985 1.010 0.9697 0.9919 13,418 -0.02(-1.79%)
Dec 18, 2017 1.060 1.060 1.007 1.010 19,040 -0.01(-0.98%)
Dec 15, 2017 1.009 1.020 0.9800 1.020 17,483 -0.00(-0.36%)
Dec 14, 2017 1.000 1.047 0.9956 1.024 33,340 +0.03(+2.88%)
Dec 13, 2017 1.000 1.035 0.9860 0.9950 43,815 -0.01(-1.39%)
Dec 12, 2017 0.9300 1.020 0.9300 1.009 45,175 +0.08(+8.34%)
Dec 11, 2017 0.8990 0.9385 0.8800 0.9313 56,545 +0.06(+6.32%)
Dec 08, 2017 0.8266 0.9760 0.8266 0.8759 52,296 +0.05(+5.66%)
Dec 07, 2017 0.8510 0.8510 0.7974 0.8290 22,787 +0.01(+1.33%)
Dec 06, 2017 0.8200 0.8200 0.7637 0.8181 32,443 +0.02(+2.56%)
Dec 05, 2017 0.8000 0.8300 0.7977 0.7977 24,400 -0.01(-0.98%)
Dec 04, 2017 0.8000 0.8300 0.7920 0.8056 18,667 -0.00(-0.30%)
Dec 01, 2017 0.8123 0.8129 0.7900 0.8080 47,582 -0.00(-0.39%)
Nov 30, 2017 0.7871 0.8400 0.7656 0.8112 40,218 -0.00(-0.16%)
Nov 29, 2017 0.8295 0.8380 0.8125 0.8125 29,780 +0.00(+0.31%)
Nov 28, 2017 0.8400 0.8400 0.8100 0.8100 97,601 -0.02(-2.17%)
Nov 27, 2017 0.8133 0.8363 0.8104 0.8280 46,880 +0.02(+1.87%)
Nov 24, 2017 0.8400 0.8400 0.8128 0.8128 2,083 -0.02(-2.71%)
Nov 22, 2017 0.8059 0.8886 0.8059 0.8354 30,506 +0.04(+5.07%)
Nov 21, 2017 0.7850 0.8972 0.7850 0.7951 19,027 -0.09(-10.42%)
Nov 20, 2017 0.9400 0.9400 0.7760 0.8876 55,392 -0.03(-3.40%)
Nov 17, 2017 0.9050 0.9540 0.8940 0.9188 27,454 -0.01(-1.20%)
Nov 16, 2017 0.9844 0.9844 0.8620 0.9300 23,120 +0.07(+7.61%)
Nov 15, 2017 0.8645 0.9522 0.8583 0.8642 94,222 -0.04(-4.86%)
Nov 14, 2017 0.7736 0.9330 0.7565 0.9083 162,044 +0.15(+19.77%)
Nov 13, 2017 0.7431 0.7602 0.7300 0.7584 25,724 +0.06(+8.45%)
Nov 10, 2017 0.7070 0.7119 0.6877 0.6993 110,138 +0.02(+3.60%)
Nov 09, 2017 0.6281 0.6750 0.6281 0.6750 86,561 +0.06(+9.26%)
Nov 08, 2017 0.5522 0.6250 0.5522 0.6178 12,391 +0.06(+11.68%)
Nov 07, 2017 0.5115 0.5532 0.5115 0.5532 47,594 +0.03(+6.00%)
Nov 06, 2017 0.5375 0.5375 0.5219 0.5219 15,112 -0.00(-0.19%)
Nov 03, 2017 0.5278 0.5300 0.5223 0.5229 39,527 -0.01(-1.86%)
Nov 02, 2017 0.5270 0.5328 0.5130 0.5328 2,722 -0.00(-0.13%)
Nov 01, 2017 0.5260 0.5335 0.4840 0.5335 4,639 +0.05(+9.46%)
Oct 31, 2017 0.5100 0.5157 0.4874 0.4874 6,200 -0.02(-4.19%)
Oct 30, 2017 0.5084 0.5100 0.5007 0.5087 11,844 -0.00(-0.16%)
Oct 27, 2017 0.4783 0.5095 0.4783 0.5095 3,766 -0.02(-3.23%)
Oct 26, 2017 0.5170 0.5265 0.4879 0.5265 15,875 +0.00(+0.29%)
Oct 25, 2017 0.5168 0.5421 0.5094 0.5250 15,865 +0.02(+2.94%)
Oct 24, 2017 0.5100 0.5420 0.5100 0.5100 34,755 +0.01(+2.00%)
Oct 23, 2017 0.4800 0.5188 0.4800 0.5000 23,314 -0.01(-1.83%)
Oct 20, 2017 0.4940 0.5100 0.4940 0.5093 9,200 +0.01(+1.45%)
Oct 19, 2017 0.4950 0.5020 0.4755 0.5020 10,050 +0.01(+2.16%)
Oct 18, 2017 0.5086 0.5086 0.4914 0.4914 2,400 -0.01(-2.21%)
Oct 17, 2017 0.4888 0.5025 0.4888 0.5025 1,500 -0.01(-1.27%)
Oct 16, 2017 0.5090 0.5090 0.5082 0.5090 8,140 -0.00(-0.20%)
Oct 13, 2017 0.5184 0.5184 0.5100 0.5100 8,224 -0.01(-0.97%)
Oct 12, 2017 0.5151 0.5184 0.4860 0.5150 27,300 -0.00(-0.50%)
Oct 11, 2017 0.5176 0.5176 0.5176 0.5176 500 -0.02(-4.31%)
Oct 09, 2017 0.5409 0.5409 0.5409 0 +0.03(+5.50%)
Oct 06, 2017 0.4723 0.5153 0.4723 0.5127 4,500 -0.00(-0.31%)
Oct 05, 2017 0.5125 0.5150 0.4973 0.5143 39,620 -0.00(-0.33%)
Oct 04, 2017 0.5180 0.5180 0.4835 0.5160 48,979 +0.00(+0.00%)
Oct 03, 2017 0.5153 0.5171 0.5038 0.5160 49,263 +0.01(+1.18%)
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.