Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (CSE: ETI )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 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 (%)
Aug 31, 2020 0.6100 0.6200 0.5400 0.5400 73,098 -0.02(-3.57%)
Aug 28, 2020 0.6100 0.6100 0.5500 0.5600 112,152 -0.02(-3.45%)
Aug 27, 2020 0.6100 0.6100 0.5800 0.5800 69,032 -0.04(-6.45%)
Aug 26, 2020 0.6200 0.6500 0.6200 0.6200 21,199 +0.02(+3.33%)
Aug 25, 2020 0.6200 0.6300 0.5900 0.6000 10,380 +0.00(+0.00%)
Aug 24, 2020 0.5700 0.6100 0.5700 0.6000 29,217 -0.02(-3.23%)
Aug 21, 2020 0.6000 0.6200 0.6000 0.6200 22,500 +0.01(+1.64%)
Aug 20, 2020 0.6300 0.6300 0.6000 0.6100 27,839 +0.00(+0.00%)
Aug 19, 2020 0.6400 0.6400 0.6100 0.6100 116,684 -0.05(-7.58%)
Aug 18, 2020 0.6600 0.6600 0.6300 0.6600 41,450 +0.01(+1.54%)
Aug 17, 2020 0.6600 0.6600 0.6500 0.6500 16,225 +0.00(+0.00%)
Aug 14, 2020 0.6500 0.6600 0.6500 0.6500 5,339 +0.01(+1.56%)
Aug 13, 2020 0.6700 0.6700 0.6400 0.6400 20,852 -0.04(-5.88%)
Aug 12, 2020 0.6400 0.6800 0.6400 0.6800 13,300 +0.05(+7.94%)
Aug 11, 2020 0.6600 0.6800 0.6300 0.6300 22,572 -0.03(-4.55%)
Aug 10, 2020 0.6300 0.7000 0.6300 0.6600 126,780 +0.00(+0.00%)
Aug 07, 2020 0.6600 0.7000 0.6600 0.6600 87,314 -0.02(-2.94%)
Aug 06, 2020 0.7000 0.7000 0.6700 0.6800 16,266 +0.02(+3.03%)
Aug 05, 2020 0.6900 0.7000 0.6600 0.6600 28,729 -0.02(-2.94%)
Aug 04, 2020 0.6800 0.6800 0.6500 0.6800 15,660 +0.00(+0.00%)
Jul 31, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 30, 2020 0.7100 0.7100 0.6800 0.6800 12,000 -0.02(-2.86%)
Jul 29, 2020 0.7000 0.7100 0.6900 0.7000 33,717 -0.01(-1.41%)
Jul 28, 2020 0.6800 0.7100 0.6800 0.7100 74,826 +0.01(+1.43%)
Jul 27, 2020 0.6900 0.7000 0.6700 0.7000 47,670 +0.01(+1.45%)
Jul 24, 2020 0.7000 0.7000 0.6700 0.6900 103,552 -0.02(-2.82%)
Jul 23, 2020 0.7100 0.7100 0.6700 0.7100 79,400 +0.00(+0.00%)
Jul 22, 2020 0.5500 0.7100 0.5500 0.7100 204,650 +0.01(+1.43%)
Jul 21, 2020 0.7200 0.7400 0.7000 0.7000 109,844 -0.04(-5.41%)
Jul 20, 2020 0.6800 0.7500 0.6800 0.7400 180,844 +0.05(+7.25%)
Jul 17, 2020 0.6800 0.6900 0.6600 0.6900 82,980 +0.01(+1.47%)
Jul 16, 2020 0.7000 0.7000 0.6700 0.6800 119,014 -0.01(-1.45%)
Jul 15, 2020 0.7200 0.7200 0.6900 0.6900 35,725 -0.01(-1.43%)
Jul 14, 2020 0.7000 0.7400 0.7000 0.7000 23,501 -0.01(-1.41%)
Jul 13, 2020 0.7100 0.7100 0.7000 0.7100 32,244 -0.04(-5.33%)
Jul 10, 2020 0.7100 0.7500 0.7100 0.7500 17,860 +0.00(+0.00%)
Jul 09, 2020 0.7400 0.7500 0.7100 0.7500 31,525 +0.04(+5.63%)
Jul 08, 2020 0.7200 0.7300 0.7100 0.7100 39,000 -0.01(-1.39%)
Jul 07, 2020 0.7400 0.7400 0.7100 0.7200 46,607 +0.01(+1.41%)
Jul 06, 2020 0.7900 0.7900 0.7100 0.7100 152,891 -0.01(-1.39%)
Jul 03, 2020 0.7800 0.7800 0.7200 0.7200 27,083 -0.06(-7.69%)
Jul 02, 2020 0.8000 0.8000 0.7600 0.7800 118,358 +0.03(+4.00%)
Jun 30, 2020 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jun 29, 2020 0.7700 0.7900 0.7600 0.7900 40,850 +0.01(+1.28%)
Jun 26, 2020 0.8100 0.8400 0.7800 0.7800 69,526 -0.03(-3.70%)
Jun 25, 2020 0.8100 0.8200 0.7500 0.8100 62,530 +0.02(+2.53%)
Jun 24, 2020 0.7400 0.7900 0.7400 0.7900 10,984 -0.01(-1.25%)
Jun 23, 2020 0.7900 0.8000 0.7900 0.8000 17,505 +0.01(+1.27%)
Jun 22, 2020 0.7600 0.7900 0.7300 0.7900 11,200 +0.01(+1.28%)
Jun 19, 2020 0.7500 0.7800 0.7500 0.7800 52,207 +0.03(+4.00%)
Jun 18, 2020 0.7900 0.7900 0.7500 0.7500 54,895 -0.01(-1.32%)
Jun 17, 2020 0.7900 0.7900 0.7500 0.7600 18,882 -0.03(-3.80%)
Jun 16, 2020 0.8100 0.8100 0.7900 0.7900 11,630 -0.02(-2.47%)
Jun 15, 2020 0.7500 0.8100 0.7500 0.8100 41,002 +0.03(+3.85%)
Jun 12, 2020 0.8400 0.8400 0.7600 0.7800 52,288 -0.03(-3.70%)
Jun 11, 2020 0.8200 0.8200 0.7800 0.8100 20,817 -0.02(-2.41%)
Jun 10, 2020 0.8500 0.8500 0.7800 0.8300 176,863 +0.01(+1.22%)
Jun 09, 2020 0.8100 0.8300 0.8100 0.8200 15,214 -0.02(-2.38%)
Jun 08, 2020 0.8300 0.8500 0.8200 0.8400 20,448 +0.01(+1.20%)
Jun 05, 2020 0.8500 0.8500 0.8200 0.8300 12,631 -0.02(-2.35%)
Jun 04, 2020 0.8800 0.9100 0.8500 0.8500 105,818 -0.04(-4.49%)
Jun 03, 2020 0.8900 0.9100 0.8600 0.8900 28,937 -0.03(-3.26%)
Jun 02, 2020 0.9300 0.9300 0.9200 0.9200 3,783 -0.01(-1.08%)
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.