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

Envirometal Technologies Inc (OP: EVLLF )

0.0172 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.3667 0.3713 0.3287 0.3409 109,800 -0.01(-2.18%)
Jan 28, 2021 0.3474 0.3570 0.2980 0.3485 80,440 +0.02(+5.61%)
Jan 27, 2021 0.3640 0.3664 0.3200 0.3300 368,482 -0.04(-9.76%)
Jan 26, 2021 0.3609 0.3908 0.3523 0.3657 161,785 -0.01(-3.51%)
Jan 25, 2021 0.3851 0.3851 0.3550 0.3790 119,807 -0.01(-3.71%)
Jan 22, 2021 0.3852 0.3958 0.3675 0.3936 100,200 -0.00(-1.11%)
Jan 21, 2021 0.3985 0.4000 0.3833 0.3980 208,103 +0.01(+3.65%)
Jan 20, 2021 0.3802 0.3866 0.3751 0.3840 20,300 +0.00(+0.79%)
Jan 19, 2021 0.3892 0.3937 0.3673 0.3810 99,546 -0.01(-2.61%)
Jan 15, 2021 0.3957 0.3980 0.3725 0.3912 101,400 -0.01(-2.40%)
Jan 14, 2021 0.4300 0.4300 0.3881 0.4008 103,874 -0.03(-5.89%)
Jan 13, 2021 0.3942 0.4271 0.3852 0.4259 142,639 +0.02(+6.05%)
Jan 12, 2021 0.4305 0.4400 0.3852 0.4016 102,068 -0.01(-2.52%)
Jan 11, 2021 0.4344 0.4344 0.3658 0.4120 381,585 +0.00(+0.98%)
Jan 08, 2021 0.4326 0.4326 0.3600 0.4080 405,900 -0.02(-5.12%)
Jan 07, 2021 0.4056 0.4513 0.3957 0.4300 291,950 +0.03(+6.89%)
Jan 06, 2021 0.4200 0.4284 0.3960 0.4023 58,297 -0.02(-4.12%)
Jan 05, 2021 0.4262 0.4273 0.3961 0.4196 68,680 +0.01(+3.60%)
Jan 04, 2021 0.4002 0.4440 0.3896 0.4050 181,889 -0.01(-3.57%)
Dec 31, 2020 0.4200 0.4200 0.4200 189,260 -0.00(-1.01%)
Dec 30, 2020 0.3899 0.4349 0.3849 0.4243 189,260 +0.03(+8.71%)
Dec 29, 2020 0.3678 0.3903 0.3356 0.3903 109,402 -0.01(-2.43%)
Dec 28, 2020 0.3787 0.4003 0.3600 0.4000 295,580 +0.05(+14.29%)
Dec 24, 2020 0.3220 0.3511 0.3220 0.3500 66,900 +0.02(+7.10%)
Dec 23, 2020 0.3220 0.3291 0.3169 0.3268 57,990 +0.00(+0.83%)
Dec 22, 2020 0.3059 0.3306 0.3059 0.3241 51,542 -0.00(-0.49%)
Dec 21, 2020 0.3328 0.3366 0.3120 0.3257 51,721 -0.00(-0.61%)
Dec 18, 2020 0.3100 0.3372 0.3100 0.3277 118,300 -0.00(-0.09%)
Dec 17, 2020 0.3278 0.3319 0.3210 0.3280 66,700 +0.01(+2.50%)
Dec 16, 2020 0.3581 0.3581 0.3200 0.3200 179,722 -0.02(-4.48%)
Dec 15, 2020 0.3500 0.3500 0.3284 0.3350 130,894 +0.02(+4.69%)
Dec 14, 2020 0.3440 0.3440 0.3115 0.3200 212,081 -0.00(-0.59%)
Dec 11, 2020 0.3138 0.3253 0.3001 0.3219 99,200 +0.01(+2.39%)
Dec 10, 2020 0.3164 0.3168 0.3020 0.3144 65,400 +0.01(+4.45%)
Dec 09, 2020 0.3124 0.3124 0.3010 0.3010 52,186 -0.00(-0.33%)
Dec 08, 2020 0.3087 0.3149 0.3020 0.3020 112,536 +0.00(+0.67%)
Dec 07, 2020 0.2966 0.3120 0.2966 0.3000 133,189 +0.00(+1.18%)
Dec 04, 2020 0.2966 0.3026 0.2931 0.2965 120,300 -0.00(-0.34%)
Dec 03, 2020 0.3100 0.3100 0.2945 0.2975 133,296 -0.00(-0.17%)
Dec 02, 2020 0.2956 0.3000 0.2911 0.2980 56,236 +0.00(+0.81%)
Dec 01, 2020 0.3175 0.3175 0.2893 0.2956 127,130 -0.00(-1.47%)
Nov 30, 2020 0.3090 0.3210 0.2880 0.3000 142,104 +0.00(+0.74%)
Nov 27, 2020 0.3500 0.3500 0.2614 0.2978 309,400 -0.01(-4.67%)
Nov 25, 2020 0.3175 0.3250 0.3078 0.3124 126,800 +0.00(+0.45%)
Nov 24, 2020 0.3108 0.3171 0.3000 0.3110 72,593 +0.00(+0.42%)
Nov 23, 2020 0.2850 0.3189 0.2732 0.3097 262,079 +0.02(+8.74%)
Nov 20, 2020 0.2857 0.2858 0.2770 0.2848 12,800 +0.00(+0.56%)
Nov 19, 2020 0.2780 0.2929 0.2760 0.2832 59,675 +0.00(+0.85%)
Nov 18, 2020 0.2653 0.2808 0.2628 0.2808 74,227 +0.02(+8.00%)
Nov 17, 2020 0.2671 0.2671 0.2600 0.2600 33,968 +0.00(+1.64%)
Nov 16, 2020 0.2600 0.2800 0.2500 0.2558 163,721 +0.00(+1.19%)
Nov 13, 2020 0.2493 0.2646 0.2452 0.2528 174,100 +0.00(+1.12%)
Nov 12, 2020 0.2600 0.2600 0.2500 0.2500 23,895 -0.01(-2.91%)
Nov 11, 2020 0.2547 0.2657 0.2540 0.2575 92,616 +0.00(+0.00%)
Nov 10, 2020 0.2720 0.2720 0.2513 0.2575 112,281 +0.00(+0.98%)
Nov 09, 2020 0.2900 0.3054 0.2463 0.2550 738,477 -0.04(-13.68%)
Nov 06, 2020 0.3010 0.3046 0.2860 0.2954 67,600 -0.01(-4.15%)
Nov 05, 2020 0.2997 0.3082 0.2800 0.3082 385,981 +0.03(+12.07%)
Nov 04, 2020 0.2900 0.3000 0.2657 0.2750 56,824 -0.02(-5.40%)
Nov 03, 2020 0.3061 0.3061 0.2809 0.2907 179,070 +0.00(+0.59%)
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.