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

Envirometal Technologies Inc (OP: EVLLF )

0.0185 +0.0007 (+3.93%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 14, 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 31, 2018 0.9368 0.9368 0.9368 0 +0.01(+1.14%)
Aug 30, 2018 0.9500 0.9500 0.9262 0.9262 5,130 -0.02(-2.62%)
Aug 29, 2018 0.9060 0.9536 0.9060 0.9511 4,355 +0.05(+5.46%)
Aug 28, 2018 0.9000 0.9119 0.8560 0.9019 5,520 +0.02(+2.04%)
Aug 27, 2018 0.9333 0.9563 0.8839 0.8839 15,976 -0.06(-5.97%)
Aug 24, 2018 0.9435 0.9559 0.9300 0.9400 37,400 -0.00(-0.25%)
Aug 23, 2018 0.9151 0.9553 0.9151 0.9424 37,245 +0.03(+2.74%)
Aug 22, 2018 0.9000 0.9173 0.8783 0.9173 14,891 +0.02(+1.81%)
Aug 21, 2018 0.8560 0.9105 0.8550 0.9010 17,542 +0.00(+0.11%)
Aug 20, 2018 0.8750 0.9020 0.8400 0.9000 45,687 +0.03(+2.86%)
Aug 17, 2018 0.8990 0.9060 0.8700 0.8750 17,200 +0.01(+1.16%)
Aug 16, 2018 0.8425 0.8700 0.8100 0.8650 2,850 +0.06(+7.84%)
Aug 15, 2018 0.9047 0.9047 0.7957 0.8021 143,653 -0.08(-8.85%)
Aug 14, 2018 0.8730 0.9213 0.8730 0.8800 39,105 +0.05(+5.39%)
Aug 13, 2018 0.8200 0.8350 0.8200 0.8350 3,910 -0.01(-1.65%)
Aug 10, 2018 0.8910 0.8910 0.8200 0.8490 4,900 -0.02(-2.62%)
Aug 09, 2018 0.8323 0.8718 0.8270 0.8718 9,800 -0.00(-0.37%)
Aug 08, 2018 0.8550 0.8849 0.8400 0.8750 16,510 +0.03(+3.31%)
Aug 07, 2018 0.8875 0.8903 0.8233 0.8470 10,800 -0.07(-7.93%)
Aug 06, 2018 0.9350 0.9350 0.9200 0.9200 1,350 +0.03(+3.53%)
Aug 03, 2018 0.8680 0.8909 0.8495 0.8886 16,000 -0.01(-1.27%)
Aug 02, 2018 0.9050 0.9050 0.8466 0.9000 8,350 -0.01(-0.55%)
Aug 01, 2018 0.9210 0.9210 0.9050 0.9050 3,043 +0.02(+2.72%)
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%)
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.