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: 12:04 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.4000 0.4200 0.3700 0.3850 397,843 +0.01(+2.67%)
Nov 27, 2020 0.4750 0.4750 0.3300 0.3750 597,000 -0.07(-14.77%)
Nov 26, 2020 0.4100 0.4400 0.4100 0.4400 30,741 +0.03(+7.32%)
Nov 25, 2020 0.4200 0.4250 0.4050 0.4100 37,009 +0.00(+0.00%)
Nov 24, 2020 0.4000 0.4100 0.4000 0.4100 88,850 +0.01(+2.50%)
Nov 23, 2020 0.3700 0.4100 0.3550 0.4000 314,545 +0.03(+8.11%)
Nov 20, 2020 0.3700 0.3700 0.3650 0.3700 7,000 +0.00(+0.00%)
Nov 19, 2020 0.3700 0.3850 0.3700 0.3700 26,200 +0.00(+0.00%)
Nov 18, 2020 0.3450 0.3700 0.3450 0.3700 100,715 +0.03(+7.25%)
Nov 17, 2020 0.3450 0.3450 0.3450 0.3450 39,531 +0.00(+1.47%)
Nov 16, 2020 0.3300 0.3400 0.3300 0.3400 29,655 +0.01(+3.03%)
Nov 13, 2020 0.3350 0.3400 0.3200 0.3300 102,857 +0.00(+0.00%)
Nov 12, 2020 0.3400 0.3400 0.3250 0.3300 144,985 -0.01(-2.94%)
Nov 11, 2020 0.3450 0.3450 0.3300 0.3400 53,604 +0.00(+0.00%)
Nov 10, 2020 0.3300 0.3400 0.3300 0.3400 117,779 +0.01(+3.03%)
Nov 09, 2020 0.3850 0.3850 0.3200 0.3300 931,973 -0.05(-13.16%)
Nov 06, 2020 0.3850 0.3900 0.3750 0.3800 64,822 +0.00(+0.00%)
Nov 05, 2020 0.3700 0.4000 0.3700 0.3800 308,021 +0.02(+4.11%)
Nov 04, 2020 0.4000 0.4000 0.3550 0.3650 91,163 -0.02(-3.95%)
Nov 03, 2020 0.3750 0.3800 0.3700 0.3800 207,291 +0.01(+1.33%)
Nov 02, 2020 0.4000 0.4000 0.3600 0.3750 203,293 -0.01(-1.32%)
Oct 30, 2020 0.4000 0.4000 0.3800 0.3800 146,902 -0.02(-5.00%)
Oct 29, 2020 0.3900 0.4000 0.3900 0.4000 79,242 +0.01(+2.56%)
Oct 28, 2020 0.3850 0.3950 0.3850 0.3900 22,750 -0.01(-1.27%)
Oct 27, 2020 0.3900 0.4100 0.3900 0.3950 52,317 -0.01(-1.25%)
Oct 26, 2020 0.3950 0.4000 0.3950 0.4000 12,732 +0.01(+1.27%)
Oct 23, 2020 0.4100 0.4100 0.3900 0.3950 88,145 -0.01(-2.47%)
Oct 22, 2020 0.3900 0.4100 0.3900 0.4050 116,906 +0.02(+3.85%)
Oct 21, 2020 0.3900 0.4200 0.3850 0.3900 195,147 -0.02(-4.88%)
Oct 20, 2020 0.4450 0.4500 0.3900 0.4100 169,088 -0.03(-5.75%)
Oct 19, 2020 0.4350 0.4350 0.3950 0.4350 279,595 +0.01(+2.35%)
Oct 16, 2020 0.4200 0.4800 0.4050 0.4250 284,819 +0.02(+3.66%)
Oct 15, 2020 0.4500 0.4500 0.4100 0.4100 214,122 -0.05(-9.89%)
Oct 14, 2020 0.4850 0.4850 0.4500 0.4550 82,455 -0.03(-6.19%)
Oct 13, 2020 0.5100 0.5100 0.4800 0.4850 165,506 -0.02(-3.00%)
Oct 09, 2020 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Oct 08, 2020 0.5400 0.5400 0.4750 0.4850 120,310 -0.05(-8.49%)
Oct 07, 2020 0.4300 0.5300 0.4000 0.5300 301,592 +0.12(+29.27%)
Oct 06, 2020 0.4050 0.4100 0.3950 0.4100 389,091 +0.00(+0.00%)
Oct 05, 2020 0.4600 0.4600 0.4050 0.4100 87,112 -0.02(-4.65%)
Oct 02, 2020 0.4250 0.4300 0.4200 0.4300 44,299 -0.01(-1.15%)
Oct 01, 2020 0.4450 0.4450 0.4300 0.4350 13,700 -0.02(-3.33%)
Sep 30, 2020 0.4600 0.4600 0.4500 0.4500 22,660 -0.01(-2.17%)
Sep 29, 2020 0.4500 0.4700 0.4500 0.4600 110,469 +0.00(+0.00%)
Sep 28, 2020 0.4300 0.4750 0.4300 0.4600 32,964 +0.02(+4.55%)
Sep 25, 2020 0.4450 0.4600 0.4400 0.4400 97,362 -0.01(-2.22%)
Sep 24, 2020 0.4100 0.4500 0.4100 0.4500 12,525 +0.02(+4.65%)
Sep 23, 2020 0.4500 0.4500 0.4100 0.4300 54,460 -0.02(-4.44%)
Sep 22, 2020 0.4400 0.4550 0.4300 0.4500 42,270 -0.01(-1.10%)
Sep 21, 2020 0.4650 0.4750 0.4200 0.4550 104,014 -0.02(-4.21%)
Sep 18, 2020 0.4650 0.4900 0.4650 0.4750 54,194 +0.01(+2.15%)
Sep 17, 2020 0.4850 0.4900 0.4650 0.4650 74,623 -0.01(-3.12%)
Sep 16, 2020 0.4800 0.5200 0.4700 0.4800 104,472 -0.02(-4.00%)
Sep 15, 2020 0.5100 0.5100 0.4950 0.5000 52,138 -0.01(-1.96%)
Sep 14, 2020 0.5200 0.5400 0.4900 0.5100 299,644 -0.04(-7.27%)
Sep 11, 2020 0.5500 0.5800 0.5400 0.5500 82,934 -0.04(-6.78%)
Sep 10, 2020 0.5900 0.6000 0.5900 0.5900 44,327 +0.00(+0.00%)
Sep 09, 2020 0.5900 0.5900 0.5800 0.5900 7,030 +0.02(+3.51%)
Sep 08, 2020 0.6100 0.6100 0.5600 0.5700 48,773 -0.02(-3.39%)
Sep 04, 2020 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 03, 2020 0.5800 0.6200 0.5600 0.5600 48,732 -0.03(-5.08%)
Sep 02, 2020 0.6300 0.6400 0.5700 0.5900 62,473 -0.02(-3.28%)
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.