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 (%)
Apr 30, 2021 0.5800 0.6000 0.5600 0.5600 184,900 -0.03(-5.08%)
Apr 29, 2021 0.6600 0.6600 0.5700 0.5900 453,520 -0.08(-11.94%)
Apr 28, 2021 0.6500 0.7100 0.6200 0.6700 324,318 -0.03(-4.29%)
Apr 27, 2021 0.7500 0.7900 0.7000 0.7000 128,588 -0.06(-7.89%)
Apr 26, 2021 0.7700 0.7700 0.7400 0.7600 91,100 +0.01(+1.33%)
Apr 23, 2021 0.7400 0.7500 0.6500 0.7500 198,200 +0.07(+10.29%)
Apr 22, 2021 0.7400 0.7500 0.6800 0.6800 153,391 -0.05(-6.85%)
Apr 21, 2021 0.7900 0.7900 0.7100 0.7300 94,777 -0.02(-2.67%)
Apr 20, 2021 0.8000 0.8200 0.7400 0.7500 120,827 -0.06(-7.41%)
Apr 19, 2021 0.8300 0.8700 0.7500 0.8100 326,048 +0.01(+1.25%)
Apr 16, 2021 0.6400 0.8400 0.6400 0.8000 547,800 +0.15(+23.08%)
Apr 15, 2021 0.5900 0.6600 0.5900 0.6500 168,878 +0.09(+16.07%)
Apr 14, 2021 0.5100 0.5700 0.5100 0.5600 130,532 +0.09(+19.15%)
Apr 13, 2021 0.4700 0.4900 0.4700 0.4700 14,785 +0.00(+0.00%)
Apr 12, 2021 0.4750 0.5100 0.4550 0.4700 89,179 -0.04(-7.84%)
Apr 09, 2021 0.4850 0.5100 0.4500 0.5100 162,500 +0.03(+5.15%)
Apr 08, 2021 0.5000 0.5000 0.4700 0.4850 135,531 -0.01(-2.02%)
Apr 07, 2021 0.5300 0.5300 0.4900 0.4950 82,715 -0.02(-2.94%)
Apr 06, 2021 0.5100 0.5400 0.5100 0.5100 46,929 +0.01(+2.00%)
Apr 05, 2021 0.5000 0.5000 0.4700 0.5000 37,801 +0.00(+0.00%)
Apr 01, 2021 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Mar 31, 2021 0.5700 0.5700 0.5300 0.5300 34,489 -0.04(-7.02%)
Mar 30, 2021 0.5800 0.5900 0.5100 0.5700 58,330 -0.01(-1.72%)
Mar 29, 2021 0.5500 0.6000 0.5400 0.5800 62,500 -0.02(-3.33%)
Mar 26, 2021 0.5900 0.6000 0.5800 0.6000 63,400 +0.01(+1.69%)
Mar 25, 2021 0.6000 0.6100 0.5900 0.5900 61,511 -0.04(-6.35%)
Mar 24, 2021 0.6100 0.6400 0.5900 0.6300 54,003 +0.02(+3.28%)
Mar 23, 2021 0.6400 0.6400 0.6100 0.6100 52,225 -0.06(-8.96%)
Mar 22, 2021 0.6500 0.6700 0.6500 0.6700 23,956 +0.01(+1.52%)
Mar 19, 2021 0.6600 0.6600 0.6500 0.6600 28,700 -0.01(-1.49%)
Mar 18, 2021 0.6700 0.6700 0.6500 0.6700 27,277 -0.01(-1.47%)
Mar 17, 2021 0.6600 0.6800 0.6500 0.6800 100,828 +0.02(+3.03%)
Mar 16, 2021 0.7100 0.7100 0.6300 0.6600 95,322 -0.05(-7.04%)
Mar 15, 2021 0.6700 0.7200 0.6700 0.7100 90,338 +0.03(+4.41%)
Mar 12, 2021 0.6900 0.6900 0.6800 0.6800 48,400 +0.01(+1.49%)
Mar 11, 2021 0.6400 0.6900 0.6400 0.6700 11,208 -0.01(-1.47%)
Mar 10, 2021 0.6400 0.7000 0.6400 0.6800 20,767 +0.04(+6.25%)
Mar 09, 2021 0.7200 0.7200 0.6400 0.6400 28,384 -0.05(-7.25%)
Mar 08, 2021 0.7300 0.7300 0.6900 0.6900 12,719 -0.01(-1.43%)
Mar 05, 2021 0.6800 0.7000 0.6100 0.7000 160,100 -0.03(-4.11%)
Mar 04, 2021 0.7700 0.7700 0.7300 0.7300 33,961 -0.04(-5.19%)
Mar 03, 2021 0.7800 0.8200 0.7500 0.7700 83,707 -0.01(-1.28%)
Mar 02, 2021 0.7200 0.7900 0.6900 0.7800 27,700 +0.05(+6.85%)
Mar 01, 2021 0.7900 0.7900 0.6800 0.7300 79,395 +0.01(+1.39%)
Feb 26, 2021 0.7400 0.7400 0.7000 0.7200 126,500 -0.05(-6.49%)
Feb 25, 2021 0.8000 0.8100 0.7500 0.7700 77,999 -0.01(-1.28%)
Feb 24, 2021 0.8000 0.8100 0.7600 0.7800 50,420 -0.02(-2.50%)
Feb 23, 2021 0.8300 0.8300 0.7600 0.8000 145,952 +0.00(+0.00%)
Feb 22, 2021 0.7000 0.9300 0.6800 0.8000 519,483 +0.09(+12.68%)
Feb 19, 2021 0.6500 0.7100 0.6500 0.7100 136,300 +0.01(+1.43%)
Feb 18, 2021 0.6200 0.7000 0.6200 0.7000 136,821 +0.03(+4.48%)
Feb 17, 2021 0.6500 0.6700 0.6400 0.6700 63,736 +0.01(+1.52%)
Feb 16, 2021 0.7000 0.7000 0.6500 0.6600 43,448 -0.04(-5.71%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Feb 11, 2021 0.7100 0.7200 0.6700 0.7100 92,142 +0.00(+0.00%)
Feb 10, 2021 0.7000 0.7400 0.6500 0.7100 243,546 +0.03(+4.41%)
Feb 09, 2021 0.7000 0.7000 0.6700 0.6800 122,790 +0.00(+0.00%)
Feb 08, 2021 0.7100 0.7100 0.6700 0.6800 139,178 +0.03(+4.62%)
Feb 05, 2021 0.6400 0.6500 0.6300 0.6500 49,700 +0.00(+0.00%)
Feb 04, 2021 0.7100 0.7100 0.6300 0.6500 146,560 -0.02(-2.99%)
Feb 03, 2021 0.6500 0.7000 0.6400 0.6700 521,542 +0.08(+13.56%)
Feb 02, 2021 0.4200 0.6500 0.4150 0.5900 1,708,514 +0.19(+47.50%)
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.