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%)
Streaming Delayed 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 (%)
Jul 29, 2022 0.1200 0 -0.01(-7.69%)
Jul 28, 2022 0.1300 0.1300 0.1300 0.1300 10,489 -0.01(-7.14%)
Jul 27, 2022 0.1400 0.1400 0.1400 0.1400 3,863 +0.00(+0.00%)
Jul 22, 2022 0.1400 50 +0.01(+3.70%)
Jul 21, 2022 0.1250 0.1350 0.1250 0.1350 31,000 +0.02(+17.39%)
Jul 19, 2022 0.1150 0.1150 100 -0.01(-11.54%)
Jul 15, 2022 0.1300 0 +0.00(+0.00%)
Jul 14, 2022 0.1200 0.1350 0.1200 0.1300 201,092 +0.01(+8.33%)
Jul 13, 2022 0.1300 0.1300 0.1200 0.1200 32,000 -0.01(-7.69%)
Jul 12, 2022 0.1250 0.1300 0.1250 0.1300 64,169 -0.01(-7.14%)
Jul 08, 2022 0.1400 0 +0.01(+7.69%)
Jul 07, 2022 0.1250 0.1300 0.1250 0.1300 31,700 -0.01(-3.70%)
Jul 06, 2022 0.1200 0.1350 0.1100 0.1350 85,900 +0.00(+0.00%)
Jul 05, 2022 0.1250 0.1350 0.0950 0.1350 171,945 +0.01(+8.00%)
Jul 04, 2022 0.1450 0.1450 0.1250 0.1250 62,800 -0.01(-7.41%)
Jun 30, 2022 0.1350 0 -0.02(-12.90%)
Jun 29, 2022 0.1450 0.1550 0.1350 0.1550 33,705 +0.00(+0.00%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Jun 27, 2022 0.1600 0.1600 0.1350 0.1550 176,038 +0.00(+0.00%)
Jun 24, 2022 0.1550 0.1600 0.1550 0.1550 53,640 -0.02(-8.82%)
Jun 23, 2022 0.1500 0.1700 0.1500 0.1700 47,488 +0.02(+13.33%)
Jun 22, 2022 0.1600 0.1650 0.1500 0.1500 51,550 -0.02(-14.29%)
Jun 21, 2022 0.1650 0.1750 0.1650 0.1750 29,101 +0.01(+9.37%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
Jun 17, 2022 0.1650 0.1700 0.1550 0.1600 60,522 -0.01(-5.88%)
Jun 16, 2022 0.1650 0.1700 0.1600 0.1700 30,165 +0.01(+3.03%)
Jun 15, 2022 0.1750 0.1750 0.1650 0.1650 18,400 -0.01(-8.33%)
Jun 14, 2022 0.1750 0.1900 0.1750 0.1800 25,407 +0.00(+0.00%)
Jun 10, 2022 0.1800 0 +0.00(+0.00%)
Jun 09, 2022 0.1900 0.1950 0.1800 0.1800 3,508 -0.01(-2.70%)
Jun 06, 2022 0.1850 0.1850 0 +0.01(+8.82%)
Jun 03, 2022 0.1900 0.1900 0.1700 0.1700 4,085 -0.02(-10.53%)
Jun 02, 2022 0.1900 0.1900 0.1900 0.1900 909 +0.01(+2.70%)
Jun 01, 2022 0.1850 0.1900 0.1750 0.1850 48,705 -0.01(-2.63%)
May 31, 2022 0.1900 0.1900 0.1800 0.1900 13,914 -0.01(-5.00%)
May 30, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1950 0.2000 2,439 +0.02(+11.11%)
May 26, 2022 0.1950 0.1950 0.1800 0.1800 13,503 -0.02(-7.69%)
May 25, 2022 0.1950 0.2100 0.1950 0.1950 34,785 -0.02(-9.30%)
May 24, 2022 0.2000 0.2150 0.1900 0.2150 23,889 +0.01(+4.88%)
May 20, 2022 0.2050 0 -0.03(-10.87%)
May 19, 2022 0.2100 0.2300 0.2000 0.2300 23,800 +0.03(+15.00%)
May 18, 2022 0.1800 0.2300 0.1800 0.2000 86,800 +0.01(+5.26%)
May 17, 2022 0.1900 0.2000 0.1850 0.1900 30,667 +0.00(+0.00%)
May 16, 2022 0.1900 0.1900 0.1900 0.1900 38,000 +0.01(+5.56%)
May 13, 2022 0.1800 0.1850 0.1800 0.1800 23,176 +0.01(+2.86%)
May 12, 2022 0.1750 0.1750 0.1750 0.1750 970 -0.01(-5.41%)
May 11, 2022 0.1650 0.1950 0.1650 0.1850 82,500 +0.01(+5.71%)
May 10, 2022 0.1850 0.1850 0.1750 0.1750 32,350 -0.02(-7.89%)
May 09, 2022 0.2000 0.2000 0.1900 0.1900 15,515 +0.00(+0.00%)
May 06, 2022 0.1850 0.1900 0.1800 0.1900 30,500 +0.00(+0.00%)
May 05, 2022 0.2000 0.2050 0.1900 0.1900 47,069 -0.01(-2.56%)
May 04, 2022 0.2000 0.2050 0.1950 0.1950 24,068 +0.00(+0.00%)
May 03, 2022 0.2050 0.2100 0.1950 0.1950 79,423 +0.01(+2.63%)
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.