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 29, 2020 0.6822 0.6936 0.6632 0.6800 30,300 +0.01(+1.49%)
May 28, 2020 0.6598 0.6936 0.6598 0.6700 55,302 -0.03(-4.29%)
May 27, 2020 0.6120 0.7145 0.6050 0.7000 201,274 +0.11(+17.92%)
May 26, 2020 0.6350 0.6392 0.5930 0.5936 59,934 -0.03(-5.04%)
May 22, 2020 0.6345 0.6350 0.6100 0.6251 22,400 -0.00(-0.78%)
May 21, 2020 0.6002 0.6493 0.5900 0.6300 272,807 +0.03(+4.13%)
May 20, 2020 0.6048 0.6075 0.5900 0.6050 81,864 +0.01(+0.83%)
May 19, 2020 0.5859 0.6000 0.5587 0.6000 81,037 +0.00(+0.02%)
May 18, 2020 0.5750 0.6150 0.5500 0.5999 74,767 +0.02(+4.33%)
May 15, 2020 0.5500 0.5750 0.5373 0.5750 102,200 +0.02(+4.55%)
May 14, 2020 0.5720 0.5720 0.5300 0.5500 92,594 -0.02(-3.56%)
May 13, 2020 0.5500 0.5703 0.5465 0.5703 64,380 -0.00(-0.51%)
May 12, 2020 0.5752 0.5752 0.5500 0.5732 40,405 -0.01(-1.36%)
May 11, 2020 0.6000 0.6000 0.5507 0.5811 114,514 -0.02(-3.15%)
May 08, 2020 0.6200 0.6355 0.5845 0.6000 88,800 -0.01(-1.64%)
May 07, 2020 0.5958 0.6400 0.5958 0.6100 101,537 -0.02(-2.90%)
May 06, 2020 0.6350 0.6409 0.6000 0.6282 45,386 -0.01(-1.27%)
May 05, 2020 0.6256 0.6363 0.6025 0.6363 81,662 +0.01(+2.25%)
May 04, 2020 0.6500 0.6500 0.6058 0.6223 77,368 +0.01(+2.02%)
May 01, 2020 0.6000 0.6170 0.5866 0.6100 76,200 +0.01(+1.48%)
Apr 30, 2020 0.5813 0.6295 0.5788 0.6011 66,642 -0.01(-2.07%)
Apr 29, 2020 0.5492 0.6138 0.5400 0.6138 352,782 +0.09(+17.12%)
Apr 28, 2020 0.5200 0.5300 0.4901 0.5241 150,696 +0.01(+1.77%)
Apr 27, 2020 0.6700 0.6700 0.5150 0.5150 85,348 -0.05(-8.66%)
Apr 24, 2020 0.5500 0.5638 0.5225 0.5638 88,200 +0.01(+1.59%)
Apr 23, 2020 0.6008 0.6094 0.5550 0.5550 67,390 -0.04(-7.02%)
Apr 22, 2020 0.6520 0.6520 0.5800 0.5969 88,779 -0.02(-3.55%)
Apr 21, 2020 0.5655 0.6512 0.5560 0.6189 58,097 -0.02(-3.30%)
Apr 20, 2020 0.6300 0.6563 0.5952 0.6400 94,359 +0.01(+1.64%)
Apr 17, 2020 0.6181 0.6297 0.5800 0.6297 85,600 -0.00(-0.05%)
Apr 16, 2020 0.6356 0.6406 0.6213 0.6300 31,183 +0.00(+0.02%)
Apr 15, 2020 0.6298 0.6900 0.6000 0.6299 145,416 +0.00(+0.02%)
Apr 14, 2020 0.7460 0.7460 0.6000 0.6298 150,341 -0.12(-15.91%)
Apr 13, 2020 0.5047 0.7583 0.5000 0.7490 246,589 +0.26(+53.17%)
Apr 09, 2020 0.5067 0.5067 0.4890 0.4890 61,400 -0.01(-2.20%)
Apr 08, 2020 0.5000 0.5135 0.4564 0.5000 173,441 +0.00(+0.68%)
Apr 07, 2020 0.5300 0.5300 0.4617 0.4966 187,369 -0.00(-0.78%)
Apr 06, 2020 0.5327 0.5350 0.5005 0.5005 77,100 -0.01(-2.82%)
Apr 03, 2020 0.5288 0.5352 0.5150 0.5150 32,400 -0.01(-1.08%)
Apr 02, 2020 0.5250 0.5533 0.5206 0.5206 45,388 -0.01(-2.14%)
Apr 01, 2020 0.5350 0.5400 0.5284 0.5320 40,981 +0.00(+0.38%)
Mar 31, 2020 0.5300 0.5349 0.5153 0.5300 14,533 +0.00(+0.70%)
Mar 30, 2020 0.5420 0.5560 0.5263 0.5263 134,445 -0.01(-2.54%)
Mar 27, 2020 0.5711 0.5711 0.5400 0.5400 86,100 -0.03(-5.26%)
Mar 26, 2020 0.5700 0.5715 0.5405 0.5700 49,485 +0.01(+1.42%)
Mar 25, 2020 0.5555 0.5650 0.5500 0.5620 87,292 +0.03(+4.85%)
Mar 24, 2020 0.5500 0.5907 0.5275 0.5360 96,009 +0.02(+4.28%)
Mar 23, 2020 0.5743 0.5743 0.5000 0.5140 82,388 -0.03(-4.81%)
Mar 20, 2020 0.5947 0.6017 0.5310 0.5400 50,800 +0.02(+2.86%)
Mar 19, 2020 0.5859 0.5859 0.5000 0.5250 78,720 -0.01(-2.69%)
Mar 18, 2020 0.5900 0.5900 0.5100 0.5395 106,526 -0.04(-6.16%)
Mar 17, 2020 0.5500 0.6000 0.5500 0.5749 83,692 +0.01(+2.66%)
Mar 16, 2020 0.6500 0.6500 0.5300 0.5600 234,267 -0.09(-13.85%)
Mar 13, 2020 0.6880 0.6880 0.6400 0.6500 104,700 -0.03(-3.70%)
Mar 12, 2020 0.6300 0.7085 0.6200 0.6750 98,741 -0.00(-0.46%)
Mar 11, 2020 0.7180 0.8050 0.6700 0.6781 94,100 -0.05(-7.11%)
Mar 10, 2020 0.7000 0.7359 0.6955 0.7300 155,772 +0.04(+5.97%)
Mar 09, 2020 0.7011 0.7200 0.6400 0.6889 235,730 -0.05(-6.65%)
Mar 06, 2020 0.8430 0.8430 0.7332 0.7380 362,200 -0.10(-12.14%)
Mar 05, 2020 0.8850 0.8850 0.8157 0.8400 101,010 -0.03(-3.45%)
Mar 04, 2020 0.9342 0.9342 0.8700 0.8700 108,932 -0.03(-3.33%)
Mar 03, 2020 0.8952 0.9651 0.8920 0.9000 96,725 +0.03(+3.45%)
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.