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 -0.0001 (-0.54%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 28, 2021 0.4075 0.4295 0.4075 0.4225 53,695 +0.01(+2.47%)
May 27, 2021 0.4179 0.4250 0.4000 0.4123 99,024 -0.01(-1.41%)
May 26, 2021 0.4274 0.4479 0.4150 0.4182 107,390 -0.02(-4.17%)
May 25, 2021 0.4612 0.4612 0.4000 0.4364 705,396 -0.05(-10.94%)
May 24, 2021 0.4500 0.5100 0.4500 0.4900 47,545 +0.03(+6.52%)
May 21, 2021 0.4705 0.4891 0.4552 0.4600 175,242 -0.02(-4.17%)
May 20, 2021 0.4800 0.4800 0.4500 0.4800 60,952 +0.02(+3.85%)
May 19, 2021 0.4800 0.4837 0.4478 0.4622 67,548 -0.01(-2.74%)
May 18, 2021 0.4200 0.4897 0.4200 0.4752 301,170 +0.05(+11.81%)
May 17, 2021 0.4320 0.4670 0.4212 0.4250 109,853 -0.01(-1.92%)
May 14, 2021 0.4243 0.4388 0.4176 0.4333 162,157 +0.01(+3.17%)
May 13, 2021 0.4497 0.4497 0.4195 0.4200 214,662 -0.03(-6.17%)
May 12, 2021 0.4500 0.4636 0.4283 0.4476 80,696 -0.02(-3.43%)
May 11, 2021 0.4620 0.4650 0.4132 0.4635 175,543 +0.00(+0.32%)
May 10, 2021 0.4615 0.4700 0.4400 0.4620 45,184 -0.01(-1.70%)
May 07, 2021 0.4500 0.4783 0.4200 0.4700 121,607 +0.04(+8.80%)
May 06, 2021 0.4757 0.4757 0.4320 0.4320 124,837 -0.02(-3.66%)
May 05, 2021 0.4680 0.4680 0.4411 0.4484 181,529 -0.02(-4.29%)
May 04, 2021 0.4741 0.4800 0.4300 0.4685 341,695 +0.03(+5.76%)
May 03, 2021 0.4841 0.4866 0.4300 0.4430 218,287 -0.02(-4.73%)
Apr 30, 2021 0.4862 0.4887 0.4577 0.4650 202,300 -0.01(-3.12%)
Apr 29, 2021 0.5215 0.5408 0.4601 0.4800 363,665 -0.06(-11.11%)
Apr 28, 2021 0.5731 0.5731 0.5100 0.5400 349,286 -0.05(-8.37%)
Apr 27, 2021 0.6410 0.6410 0.5672 0.5893 165,629 -0.02(-3.19%)
Apr 26, 2021 0.6200 0.6237 0.5994 0.6087 239,779 -0.00(-0.21%)
Apr 23, 2021 0.6070 0.6280 0.5200 0.6100 221,800 +0.04(+7.55%)
Apr 22, 2021 0.5915 0.6270 0.5482 0.5672 181,305 -0.00(-0.49%)
Apr 21, 2021 0.6290 0.6290 0.5602 0.5700 147,617 -0.03(-4.35%)
Apr 20, 2021 0.6584 0.6584 0.5869 0.5959 104,906 -0.05(-7.93%)
Apr 19, 2021 0.6300 0.6900 0.6000 0.6472 343,060 +0.00(+0.40%)
Apr 16, 2021 0.5151 0.6730 0.5151 0.6446 579,400 +0.12(+23.96%)
Apr 15, 2021 0.4750 0.5250 0.4600 0.5200 408,749 +0.07(+15.56%)
Apr 14, 2021 0.4320 0.4630 0.4167 0.4500 440,737 +0.06(+15.98%)
Apr 13, 2021 0.3818 0.3934 0.3718 0.3880 21,510 +0.01(+3.19%)
Apr 12, 2021 0.3986 0.4008 0.3600 0.3760 148,419 -0.02(-5.67%)
Apr 09, 2021 0.3877 0.3986 0.3664 0.3986 99,400 +0.01(+2.71%)
Apr 08, 2021 0.3900 0.3978 0.3781 0.3881 131,778 -0.01(-1.35%)
Apr 07, 2021 0.4226 0.4227 0.3889 0.3934 47,346 -0.02(-4.05%)
Apr 06, 2021 0.4000 0.4308 0.4000 0.4100 170,236 +0.01(+3.33%)
Apr 05, 2021 0.4000 0.4480 0.3800 0.3968 101,759 -0.00(-0.80%)
Apr 01, 2021 0.4187 0.4276 0.3892 0.4000 253,800 -0.05(-10.37%)
Mar 31, 2021 0.4639 0.4639 0.4249 0.4463 24,626 +0.00(+0.52%)
Mar 30, 2021 0.4756 0.4756 0.4142 0.4440 76,760 -0.02(-3.85%)
Mar 29, 2021 0.4420 0.4764 0.4340 0.4618 39,684 -0.02(-3.21%)
Mar 26, 2021 0.4832 0.4832 0.4586 0.4771 101,800 +0.00(+0.57%)
Mar 25, 2021 0.4808 0.4899 0.4500 0.4744 104,629 -0.03(-5.48%)
Mar 24, 2021 0.4732 0.5098 0.4732 0.5019 44,474 +0.01(+2.43%)
Mar 23, 2021 0.5140 0.5148 0.4776 0.4900 148,161 -0.04(-7.55%)
Mar 22, 2021 0.5200 0.5440 0.5200 0.5300 35,263 +0.00(+0.02%)
Mar 19, 2021 0.5300 0.5353 0.5150 0.5299 34,000 -0.00(-0.39%)
Mar 18, 2021 0.5450 0.5505 0.5250 0.5320 55,200 -0.01(-1.70%)
Mar 17, 2021 0.5460 0.5504 0.5200 0.5412 140,531 -0.01(-1.17%)
Mar 16, 2021 0.5750 0.5750 0.5000 0.5476 130,114 -0.02(-2.94%)
Mar 15, 2021 0.5420 0.5900 0.5300 0.5642 115,189 +0.01(+1.90%)
Mar 12, 2021 0.5531 0.5560 0.5439 0.5537 12,500 +0.00(+0.40%)
Mar 11, 2021 0.5281 0.5515 0.5075 0.5515 14,961 +0.02(+3.86%)
Mar 10, 2021 0.5180 0.5622 0.5156 0.5310 46,517 +0.02(+3.67%)
Mar 09, 2021 0.5692 0.5874 0.5102 0.5122 24,750 -0.05(-8.54%)
Mar 08, 2021 0.5885 0.5885 0.5500 0.5600 26,718 +0.00(+0.85%)
Mar 05, 2021 0.5923 0.5925 0.4776 0.5553 257,700 -0.01(-2.58%)
Mar 04, 2021 0.5843 0.6412 0.5650 0.5700 105,002 -0.05(-7.32%)
Mar 03, 2021 0.6150 0.6500 0.6150 0.6150 55,197 +0.00(+0.74%)
Mar 02, 2021 0.5749 0.6216 0.5438 0.6105 85,511 +0.01(+1.75%)
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.