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

Envirometal Technologies Inc (CSE: ETI )

0.0250 UNCHANGED
Official Closing Price Updated: 2:49 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 (%)
Aug 31, 2017 0.6000 0.7300 0.5500 0.6500 289,127 +0.15(+30.00%)
Aug 29, 2017 0.5000 0.5000 0.5000 0 -0.08(-13.79%)
Aug 28, 2017 0.5800 0.5800 0.4500 0.5800 30,823 +0.02(+3.57%)
Aug 25, 2017 0.5500 0.5700 0.5500 0.5600 28,107 +0.06(+12.00%)
Aug 24, 2017 0.5800 0.5800 0.5000 0.5000 33,750 -0.03(-5.66%)
Aug 23, 2017 0.5700 0.5700 0.5000 0.5300 22,200 +0.00(+0.00%)
Aug 22, 2017 0.4550 0.5700 0.4550 0.5300 43,446 -0.04(-7.02%)
Aug 21, 2017 0.5700 0.5700 0.5700 0.5700 1,585 +0.02(+3.64%)
Aug 18, 2017 0.5700 0.5900 0.5500 0.5500 14,750 -0.05(-8.33%)
Aug 17, 2017 0.5600 0.6000 0.5500 0.6000 15,500 +0.07(+13.21%)
Aug 16, 2017 0.5700 0.6100 0.5300 0.5300 31,000 -0.04(-7.02%)
Aug 15, 2017 0.5800 0.5800 0.5700 0.5700 2,044 -0.03(-5.00%)
Aug 14, 2017 0.6200 0.6200 0.6000 0.6000 33,090 +0.00(+0.00%)
Aug 11, 2017 0.5800 0.6000 0.5800 0.6000 36,156 +0.04(+7.14%)
Aug 10, 2017 0.5700 0.5800 0.5600 0.5600 55,500 +0.00(+0.00%)
Aug 09, 2017 0.5800 0.5800 0.5600 0.5600 22,213 -0.03(-5.08%)
Aug 08, 2017 0.6300 0.6300 0.5600 0.5900 102,033 -0.03(-4.84%)
Aug 04, 2017 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Aug 03, 2017 0.6000 0.6300 0.5600 0.6300 7,348 -0.01(-1.56%)
Aug 02, 2017 0.6500 0.6500 0.6400 0.6400 10,700 -0.01(-1.54%)
Aug 01, 2017 0.6400 0.6500 0.6400 0.6500 31,235 +0.00(+0.00%)
Jul 31, 2017 0.6100 0.6200 0.6500 13,696 +0.04(+6.56%)
Jul 28, 2017 0.6100 0.6400 0.6100 0.6100 26,500 -0.03(-4.69%)
Jul 27, 2017 0.6600 0.6600 0.6400 0.6400 2,782 -0.01(-1.54%)
Jul 26, 2017 0.6500 0.6500 0.6100 0.6500 59,126 +0.01(+1.56%)
Jul 25, 2017 0.6400 0.6400 0.6400 0.6400 1,885 +0.03(+4.92%)
Jul 24, 2017 0.6100 0.6100 0.6100 0.6100 8,537 -0.01(-1.61%)
Jul 21, 2017 0.6100 0.6200 0.6100 0.6200 6,455 +0.01(+1.64%)
Jul 20, 2017 0.6300 0.6500 0.6100 0.6100 22,000 -0.05(-7.58%)
Jul 19, 2017 0.6500 0.6600 0.6100 0.6600 45,424 +0.03(+4.76%)
Jul 18, 2017 0.6400 0.6400 0.6300 0.6300 8,250 +0.02(+3.28%)
Jul 17, 2017 0.6100 0.6400 0.5100 0.6100 56,406 +0.05(+8.93%)
Jul 14, 2017 0.5600 0.5600 0.5600 0.5600 5,569 -0.06(-9.68%)
Jul 13, 2017 0.6200 0.6200 0.5700 0.6200 9,954 +0.00(+0.00%)
Jul 12, 2017 0.5800 0.6200 0.5600 0.6200 13,212 +0.00(+0.00%)
Jul 11, 2017 0.6200 0.6200 0.6200 0.6200 2,500 +0.03(+5.08%)
Jul 10, 2017 0.6100 0.6200 0.5900 0.5900 41,431 +0.00(+0.00%)
Jul 07, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.04(+7.27%)
Jul 06, 2017 0.6200 0.6300 0.5500 0.5500 69,027 -0.05(-8.33%)
Jul 05, 2017 0.6500 0.6500 0.5800 0.6000 14,266 -0.01(-1.64%)
Jul 04, 2017 0.6500 0.6500 0.6100 0.6100 5,000 -0.02(-3.17%)
Jul 03, 2017 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jun 30, 2017 0.6100 0.6400 0.6100 0.6300 24,469 +0.03(+5.00%)
Jun 29, 2017 0.6300 0.6500 0.6000 0.6000 26,711 -0.03(-4.76%)
Jun 28, 2017 0.6300 0.6300 0.6300 0.6300 5,000 +0.02(+3.28%)
Jun 27, 2017 0.6100 0.6500 0.6100 0.6100 21,004 -0.02(-3.17%)
Jun 26, 2017 0.7000 0.7000 0.5900 0.6300 43,725 -0.04(-5.97%)
Jun 23, 2017 0.7000 0.7000 0.6000 0.6700 45,561 -0.03(-4.29%)
Jun 22, 2017 0.6500 0.7000 0.6300 0.7000 26,156 +0.05(+7.69%)
Jun 21, 2017 0.7000 0.7000 0.6500 0.6500 54,846 -0.05(-7.14%)
Jun 20, 2017 0.7000 0.7000 0.6800 0.7000 56,578 +0.00(+0.00%)
Jun 19, 2017 0.6700 0.7000 0.6400 0.7000 87,052 +0.06(+9.37%)
Jun 16, 2017 0.6500 0.6600 0.6000 0.6400 121,917 +0.03(+4.92%)
Jun 15, 2017 0.6800 0.6800 0.4500 0.6100 57,996 -0.07(-10.29%)
Jun 14, 2017 0.6700 0.7000 0.6600 0.6800 164,862 +0.04(+6.25%)
Jun 13, 2017 0.4750 0.6400 0.4750 0.6400 309,428 +0.17(+34.74%)
Jun 12, 2017 0.4350 0.4750 0.4350 0.4750 145,577 +0.05(+11.76%)
Jun 09, 2017 0.4500 0.4500 0.4250 0.4250 34,860 -0.04(-7.61%)
Jun 08, 2017 0.4400 0.4900 0.4250 0.4600 146,218 +0.04(+8.24%)
Jun 07, 2017 0.4400 0.4400 0.4250 0.4250 44,046 -0.02(-3.41%)
Jun 06, 2017 0.4300 0.4400 0.4000 0.4400 258,521 +0.01(+2.33%)
Jun 05, 2017 0.4000 0.4400 0.4000 0.4300 149,288 +0.03(+7.50%)
Jun 02, 2017 0.3000 0.4200 0.3000 0.4000 137,169 +0.08(+25.00%)
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.