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

Envirometal Technologies Inc (CSE: ETI )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 10:30 AM EDT, May 27, 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 27, 2024 0.0200 0.0200 0.0200 0.0200 120,000 -0.01(-20.00%)
May 24, 2024 0.0250 0.0250 0.0250 0.0250 6,000 +0.01(+25.00%)
May 23, 2024 0.0200 0.0200 0.0200 0.0200 4,000 -0.01(-20.00%)
May 22, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 21, 2024 0.0200 0.0250 0.0200 0.0250 40,500 +0.00(+0.00%)
May 17, 2024 0.0250 0 +0.00(+0.00%)
May 15, 2024 0.0250 0.0250 0 +0.00(+0.00%)
May 14, 2024 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
May 13, 2024 0.0250 0.0250 0.0250 0.0250 76,000 +0.00(+0.00%)
May 10, 2024 0.0250 0.0250 0.0250 0.0250 94,600 +0.00(+0.00%)
May 09, 2024 0.0200 0.0250 0.0200 0.0250 11,800 +0.00(+0.00%)
May 08, 2024 0.0200 0.0250 0.0200 0.0250 54,300 +0.00(+0.00%)
May 07, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
May 06, 2024 0.0250 0.0250 0.0250 0.0250 104,000 +0.01(+25.00%)
May 03, 2024 0.0200 0.0200 0.0200 0.0200 1,879 -0.01(-20.00%)
Apr 30, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Apr 25, 2024 0.0250 0 +0.00(+0.00%)
Apr 22, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Apr 17, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Apr 16, 2024 0.0200 0.0250 0.0200 0.0250 56,000 +0.00(+0.00%)
Apr 12, 2024 0.0250 0 +0.00(+0.00%)
Apr 11, 2024 0.0200 0.0250 0.0200 0.0250 67,303 +0.00(+0.00%)
Apr 09, 2024 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2024 0.0200 0.0250 0.0200 0.0250 33,123 +0.00(+0.00%)
Apr 05, 2024 0.0200 0.0250 0.0150 0.0250 15,000 +0.01(+25.00%)
Apr 04, 2024 0.0200 0.0200 0.0200 0.0200 37,312 +0.00(+0.00%)
Apr 03, 2024 0.0200 0.0200 0.0200 0.0200 172,081 +0.00(+0.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Apr 01, 2024 0.0200 0.0200 0.0200 0.0200 17,000 +0.01(+33.33%)
Mar 28, 2024 0.0150 0 +0.00(+0.00%)
Mar 27, 2024 0.0200 0.0200 0.0150 0.0150 162,791 -0.01(-25.00%)
Mar 26, 2024 0.0250 0.0250 0.0200 0.0200 25,500 -0.01(-20.00%)
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 38,110 -0.01(-20.00%)
Mar 21, 2024 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 168,750 +0.00(+0.00%)
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 97,701 +0.01(+33.33%)
Mar 15, 2024 0.0150 0 -0.01(-25.00%)
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 338,140 -0.01(-20.00%)
Mar 08, 2024 0.0250 0 +0.00(+0.00%)
Mar 07, 2024 0.0250 0.0250 0.0200 0.0250 58,500 +0.00(+0.00%)
Mar 06, 2024 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Mar 05, 2024 0.0250 0.0300 0.0250 0.0300 44,000 -0.01(-14.29%)
Mar 01, 2024 0.0350 94 +0.01(+16.67%)
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+20.00%)
Feb 26, 2024 0.0250 0.0250 0 -0.00(-16.67%)
Feb 23, 2024 0.0250 0.0300 0.0250 0.0300 57,000 +0.00(+0.00%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 +0.00(+20.00%)
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Feb 12, 2024 0.0300 0.0300 299 +0.00(+0.00%)
Feb 09, 2024 0.0250 0.0300 0.0250 0.0300 51,000 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0.0300 0.0300 55,000 -0.01(-14.29%)
Feb 07, 2024 0.0250 0.0350 0.0250 0.0350 161,200 +0.01(+40.00%)
Feb 06, 2024 0.0300 0.0300 0.0250 0.0250 40,000 -0.00(-16.67%)
Feb 05, 2024 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Feb 02, 2024 0.0300 0.0300 0.0250 0.0300 85,400 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Jan 30, 2024 0.0350 0.0350 0 +0.00(+0.00%)
Jan 29, 2024 0.0300 0.0350 0.0300 0.0350 38,000 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 100 -0.00(-12.50%)
Jan 22, 2024 0.0400 0.0400 0 +0.00(+14.29%)
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 15,211 +0.01(+16.67%)
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 16,000 -0.01(-14.29%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 19,500 +0.00(+0.00%)
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 14,000 -0.00(-12.50%)
Jan 09, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2024 0.0350 0.0400 0.0350 0.0400 7,511 +0.00(+0.00%)
Jan 05, 2024 0.0300 0.0400 0.0300 0.0400 10,000 +0.00(+0.00%)
Jan 04, 2024 0.0350 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Dec 29, 2023 0.0400 0 +0.00(+0.00%)
Dec 28, 2023 0.0350 0.0400 0.0350 0.0400 19,430 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 21, 2023 0.0400 0 +0.00(+0.00%)
Dec 18, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Dec 15, 2023 0.0400 0.0450 0.0400 0.0450 32,500 -0.01(-10.00%)
Dec 14, 2023 0.0450 0.0500 0.0450 0.0500 45,000 +0.00(+0.00%)
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 1,832 +0.00(+0.00%)
Dec 12, 2023 0.0300 0.0500 0.0300 0.0500 405,600 +0.01(+25.00%)
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+0.00%)
Dec 07, 2023 0.0400 0.0400 0.0400 0.0400 104,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Dec 04, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Dec 01, 2023 0.0400 0.0450 0.0400 0.0450 83,031 -0.01(-10.00%)
Nov 30, 2023 0.0500 0.0500 0.0500 0.0500 3,054 +0.00(+0.00%)
Nov 29, 2023 0.0400 0.0500 0.0400 0.0500 19,000 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Nov 21, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2023 0.0400 0.0500 0.0400 0.0500 228,477 +0.01(+25.00%)
Nov 17, 2023 0.0350 0.0400 0.0300 0.0400 22,469 +0.00(+14.29%)
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Nov 14, 2023 0.0300 0.0300 0.0300 0.0300 51,000 -0.01(-14.29%)
Nov 13, 2023 0.0300 0.0350 0.0300 0.0350 113,000 -0.00(-12.50%)
Nov 10, 2023 0.0300 0.0400 0.0300 0.0400 10,086 +0.00(+14.29%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Nov 03, 2023 0.0350 400 +0.00(+0.00%)
Oct 26, 2023 0.0350 0 -0.00(-12.50%)
Oct 24, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2023 0.0450 0.0450 0.0400 0.0400 124,070 +0.00(+0.00%)
Oct 20, 2023 0.0300 0.0400 0.0300 0.0400 96,000 +0.01(+33.33%)
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 16,000 -0.01(-14.29%)
Oct 18, 2023 0.0400 0.0400 0.0300 0.0350 57,800 +0.00(+0.00%)
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 130,000 -0.00(-12.50%)
Oct 13, 2023 0.0400 0 +0.00(+0.00%)
Oct 11, 2023 0.0400 0.0400 200 +0.00(+0.00%)
Oct 10, 2023 0.0350 0.0400 0.0350 0.0400 45,000 +0.00(+0.00%)
Oct 04, 2023 0.0400 0 +0.00(+14.29%)
Oct 03, 2023 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Sep 29, 2023 0.0400 0 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Sep 25, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Sep 20, 2023 0.0400 0.0400 150 +0.00(+0.00%)
Sep 18, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Sep 15, 2023 0.0450 0.0500 0.0400 0.0400 48,000 +0.00(+0.00%)
Sep 14, 2023 0.0400 0.0450 0.0400 0.0400 43,000 -0.01(-20.00%)
Sep 13, 2023 0.0450 0.0500 0.0450 0.0500 136,742 +0.01(+25.00%)
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 30,200 +0.00(+0.00%)
Sep 11, 2023 0.0450 0.0450 0.0400 0.0400 52,300 -0.01(-20.00%)
Sep 08, 2023 0.0450 0.0500 0.0400 0.0500 79,000 +0.01(+25.00%)
Sep 07, 2023 0.0500 0.0500 0.0400 0.0400 63,000 -0.00(-11.11%)
Sep 06, 2023 0.0450 0.0450 0.0400 0.0450 58,208 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0450 0.0350 0.0450 60,700 +0.00(+0.00%)
Sep 01, 2023 0.0450 0 +0.01(+28.57%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-22.22%)
Aug 29, 2023 0.0450 0.0450 0 -0.01(-10.00%)
Aug 25, 2023 0.0500 157 +0.01(+11.11%)
Aug 24, 2023 0.0350 0.0450 0.0350 0.0450 17,000 +0.00(+12.50%)
Aug 22, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Aug 11, 2023 0.0450 0 +0.00(+0.00%)
Aug 09, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Aug 04, 2023 0.0400 0 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0400 0.0350 0.0400 14,444 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0400 0.0400 6,160 +0.00(+0.00%)
Aug 01, 2023 0.0400 0.0400 0.0400 0.0400 12,363 +0.00(+14.29%)
Jul 31, 2023 0.0400 0.0400 0.0350 0.0350 10,707 +0.00(+0.00%)
Jul 28, 2023 0.0450 0.0450 0.0350 0.0350 96,000 -0.00(-12.50%)
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 93,000 -0.01(-20.00%)
Jul 21, 2023 0.0500 0 +0.01(+11.11%)
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 30,751 +0.00(+12.50%)
Jul 19, 2023 0.0500 0.0500 0.0400 0.0400 48,500 -0.01(-20.00%)
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 6,150 +0.00(+0.00%)
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 101,000 +0.00(+0.00%)
Jul 14, 2023 0.0400 0.0500 0.0400 0.0500 55,586 +0.00(+0.00%)
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 1,200 +0.01(+11.11%)
Jul 12, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jul 07, 2023 0.0500 359 +0.01(+42.86%)
Jul 06, 2023 0.0450 0.0450 0.0350 0.0350 20,140 -0.00(-12.50%)
Jul 05, 2023 0.0400 0.0400 0.0400 0.0400 23,000 -0.01(-20.00%)
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.