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

Envirometal Technologies Inc (CSE: ETI )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 (%)
Apr 29, 2022 0.2150 0.2200 0.2150 0.2150 8,909 -0.01(-4.44%)
Apr 28, 2022 0.2200 0.2250 0.2150 0.2250 79,191 +0.01(+4.65%)
Apr 27, 2022 0.2100 0.2150 0.2100 0.2150 31,556 -0.02(-8.51%)
Apr 26, 2022 0.2200 0.2350 0.2150 0.2350 97,167 +0.01(+6.82%)
Apr 25, 2022 0.2300 0.2400 0.2000 0.2200 137,082 -0.01(-4.35%)
Apr 22, 2022 0.2400 0.2400 0.2300 0.2300 102,304 -0.01(-4.17%)
Apr 21, 2022 0.2400 0.2400 0.2400 0.2400 15,540 +0.01(+2.13%)
Apr 20, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Apr 19, 2022 0.2450 0.2450 0.2350 0.2350 81,500 -0.01(-4.08%)
Apr 18, 2022 0.2450 0.2450 0.2450 0.2450 23,554 +0.00(+0.00%)
Apr 14, 2022 0.2450 0 -0.02(-7.55%)
Apr 13, 2022 0.2450 0.2650 0.2400 0.2650 112,565 +0.03(+10.42%)
Apr 12, 2022 0.2450 0.2500 0.2400 0.2400 20,974 +0.00(+0.00%)
Apr 11, 2022 0.2500 0.2500 0.2400 0.2400 28,000 -0.02(-5.88%)
Apr 08, 2022 0.2600 0.2700 0.2500 0.2550 24,555 -0.01(-1.92%)
Apr 07, 2022 0.2600 0.2700 0.2600 0.2600 67,657 +0.01(+1.96%)
Apr 06, 2022 0.2650 0.2650 0.2550 0.2550 27,100 -0.01(-3.77%)
Apr 05, 2022 0.2700 0.2700 0.2650 0.2650 8,030 -0.01(-1.85%)
Apr 04, 2022 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Apr 01, 2022 0.2500 0.2700 0.2450 0.2700 57,186 +0.01(+1.89%)
Mar 31, 2022 0.2650 0.2800 0.2650 0.2650 13,262 +0.01(+1.92%)
Mar 30, 2022 0.2600 0.2650 0.2600 0.2600 22,479 -0.01(-3.70%)
Mar 29, 2022 0.2700 0.2900 0.2700 0.2700 34,909 -0.01(-5.26%)
Mar 28, 2022 0.2700 0.2950 0.2700 0.2850 16,750 +0.01(+5.56%)
Mar 25, 2022 0.2700 0.2700 0.2700 0.2700 2,235 -0.01(-5.26%)
Mar 24, 2022 0.2650 0.2900 0.2650 0.2850 22,200 -0.01(-1.72%)
Mar 23, 2022 0.2800 0.2900 0.2800 0.2900 43,050 +0.01(+3.57%)
Mar 22, 2022 0.2850 0.2950 0.2750 0.2800 98,900 +0.00(+0.00%)
Mar 21, 2022 0.2900 0.2950 0.2800 0.2800 9,010 -0.01(-5.08%)
Mar 18, 2022 0.2750 0.2950 0.2750 0.2950 20,901 +0.01(+3.51%)
Mar 17, 2022 0.2800 0.3000 0.2800 0.2850 168,464 +0.01(+5.56%)
Mar 16, 2022 0.2700 0.2700 0.2700 0.2700 16,600 +0.02(+8.00%)
Mar 15, 2022 0.2600 0.2650 0.2500 0.2500 45,141 -0.01(-1.96%)
Mar 14, 2022 0.2650 0.2650 0.2500 0.2550 30,219 -0.02(-5.56%)
Mar 11, 2022 0.2800 0.2800 0.2700 0.2700 9,800 -0.01(-1.82%)
Mar 10, 2022 0.2400 0.2750 0.2400 0.2750 97,440 +0.03(+12.24%)
Mar 09, 2022 0.2450 0.2550 0.2450 0.2450 152,600 +0.00(+0.00%)
Mar 08, 2022 0.2500 0.2600 0.2450 0.2450 191,167 -0.01(-3.92%)
Mar 07, 2022 0.2450 0.2600 0.2450 0.2550 103,930 +0.00(+0.00%)
Mar 04, 2022 0.2500 0.2650 0.2450 0.2550 136,152 +0.01(+2.00%)
Mar 03, 2022 0.2500 0.2500 0.2500 0.2500 7,000 -0.01(-1.96%)
Mar 02, 2022 0.2450 0.2550 0.2450 0.2550 52,271 +0.01(+4.08%)
Mar 01, 2022 0.2500 0.2550 0.2450 0.2450 110,466 -0.01(-3.92%)
Feb 28, 2022 0.2500 0.2550 0.2500 0.2550 84,610 +0.00(+0.00%)
Feb 25, 2022 0.2550 0.2550 0.2550 0.2550 79,440 +0.00(+0.00%)
Feb 24, 2022 0.2550 0.2650 0.2500 0.2550 257,487 -0.01(-3.77%)
Feb 23, 2022 0.2700 0.2700 0.2600 0.2650 119,909 -0.01(-3.64%)
Feb 22, 2022 0.2750 0.2800 0.2700 0.2750 117,294 -0.01(-1.79%)
Feb 18, 2022 0.2800 0 +0.01(+1.82%)
Feb 17, 2022 0.2750 0.2750 0.2700 0.2750 54,400 +0.01(+1.85%)
Feb 16, 2022 0.2750 0.2750 0.2700 0.2700 4,820 +0.01(+3.85%)
Feb 15, 2022 0.2700 0.2700 0.2600 0.2600 82,700 -0.01(-1.89%)
Feb 14, 2022 0.2750 0.2750 0.2600 0.2650 77,500 -0.01(-3.64%)
Feb 11, 2022 0.2750 0.2750 0.2700 0.2750 72,677 +0.00(+0.00%)
Feb 10, 2022 0.2700 0.2750 0.2700 0.2750 24,662 +0.01(+1.85%)
Feb 09, 2022 0.2750 0.2750 0.2600 0.2700 127,792 +0.00(+0.00%)
Feb 08, 2022 0.2600 0.2750 0.2550 0.2700 64,204 +0.02(+8.00%)
Feb 07, 2022 0.2700 0.2700 0.2500 0.2500 45,215 -0.02(-7.41%)
Feb 04, 2022 0.2750 0.2750 0.2650 0.2700 123,100 +0.01(+3.85%)
Feb 03, 2022 0.2600 0.2600 197,260 +0.01(+1.96%)
Feb 02, 2022 0.2650 0.2650 0.2550 0.2550 123,458 -0.01(-3.77%)
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.