Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Envirometal Technologies Inc
(CSE:
ETI
)
0.0250
UNCHANGED
Official Closing Price
Updated: 3:26 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
0.7500
0.7500
0.7400
0.7500
45,864
+0.01(+1.35%)
Mar 30, 2020
0.7500
0.7700
0.7400
0.7400
93,840
-0.01(-1.33%)
Mar 27, 2020
0.8000
0.8000
0.7500
0.7500
47,038
-0.04(-5.06%)
Mar 26, 2020
0.7700
0.8000
0.7700
0.7900
48,414
-0.01(-1.25%)
Mar 25, 2020
0.8000
0.8100
0.7900
0.8000
99,294
+0.03(+3.90%)
Mar 24, 2020
0.8100
0.8400
0.7600
0.7700
63,755
+0.05(+6.94%)
Mar 23, 2020
0.8100
0.8100
0.7200
0.7200
28,761
-0.02(-2.70%)
Mar 20, 2020
0.8400
0.8500
0.7400
0.7400
14,208
-0.02(-2.63%)
Mar 19, 2020
0.7700
0.7700
0.7200
0.7600
31,800
+0.01(+1.33%)
Mar 18, 2020
0.7900
0.7900
0.7500
0.7500
49,966
-0.09(-10.71%)
Mar 17, 2020
0.7800
0.8400
0.7800
0.8400
24,820
+0.06(+7.69%)
Mar 16, 2020
0.9000
0.9000
0.7300
0.7800
149,534
-0.17(-17.89%)
Mar 13, 2020
0.9000
0.9900
0.9000
0.9500
52,594
+0.05(+5.56%)
Mar 12, 2020
0.8500
0.9400
0.8500
0.9000
45,875
-0.01(-1.10%)
Mar 11, 2020
0.9400
1.100
0.9100
0.9100
46,890
-0.08(-8.08%)
Mar 10, 2020
0.9500
1.000
0.9500
0.9900
70,147
+0.04(+4.21%)
Mar 09, 2020
0.9500
0.9600
0.9000
0.9500
122,229
-0.05(-5.00%)
Mar 06, 2020
1.050
1.130
0.9900
1.000
336,935
-0.12(-10.71%)
Mar 05, 2020
1.180
1.180
1.100
1.120
110,430
-0.05(-4.27%)
Mar 04, 2020
1.240
1.240
1.170
1.170
56,440
-0.06(-4.88%)
Mar 03, 2020
1.210
1.280
1.180
1.230
80,900
+0.07(+6.03%)
Mar 02, 2020
1.150
1.200
1.080
1.160
53,696
+0.12(+11.54%)
Feb 28, 2020
1.110
1.170
0.8500
1.040
143,864
-0.12(-10.34%)
Feb 27, 2020
1.350
1.350
1.100
1.160
123,939
-0.01(-0.85%)
Feb 26, 2020
1.200
1.290
1.110
1.170
67,036
-0.03(-2.50%)
Feb 25, 2020
1.310
1.310
1.180
1.200
48,712
-0.10(-7.69%)
Feb 24, 2020
1.340
1.350
1.280
1.300
92,719
-0.02(-1.52%)
Feb 21, 2020
1.350
1.360
1.270
1.320
149,252
+0.03(+2.33%)
Feb 20, 2020
1.210
1.310
1.200
1.290
140,868
+0.08(+6.61%)
Feb 19, 2020
1.200
1.210
1.180
1.210
13,710
+0.02(+1.68%)
Feb 18, 2020
1.140
1.190
1.140
1.190
10,871
+0.00(+0.00%)
Feb 14, 2020
1.190
1.190
1.190
0
+0.01(+0.85%)
Feb 13, 2020
1.170
1.180
1.170
1.180
22,500
+0.01(+0.85%)
Feb 12, 2020
1.170
1.180
1.130
1.170
14,833
-0.01(-0.85%)
Feb 11, 2020
1.160
1.180
1.160
1.180
4,700
+0.05(+4.42%)
Feb 10, 2020
1.130
1.130
1.130
1.130
1,250
-0.03(-2.59%)
Feb 07, 2020
1.220
1.220
1.160
1.160
9,500
-0.03(-2.52%)
Feb 06, 2020
1.220
1.220
1.190
1.190
2,610
+0.00(+0.00%)
Feb 05, 2020
1.200
1.230
1.190
1.190
19,388
+0.01(+0.85%)
Feb 04, 2020
1.190
1.200
1.130
1.180
21,030
+0.02(+1.72%)
Feb 03, 2020
1.200
1.200
1.150
1.160
55,757
-0.04(-3.33%)
Jan 31, 2020
1.200
1.220
1.200
1.200
10,908
+0.03(+2.56%)
Jan 30, 2020
1.160
1.170
1.140
1.170
21,390
+0.03(+2.63%)
Jan 29, 2020
1.150
1.180
1.120
1.140
11,788
-0.03(-2.56%)
Jan 28, 2020
1.140
1.240
1.140
1.170
24,525
-0.03(-2.50%)
Jan 27, 2020
1.250
1.250
1.190
1.200
22,466
+0.00(+0.00%)
Jan 24, 2020
1.210
1.220
1.120
1.200
39,839
+0.00(+0.00%)
Jan 23, 2020
1.230
1.230
1.200
1.200
20,700
+0.00(+0.00%)
Jan 22, 2020
1.210
1.230
1.180
1.200
68,178
-0.01(-0.83%)
Jan 21, 2020
1.170
1.230
1.170
1.210
57,185
+0.10(+9.01%)
Jan 20, 2020
1.230
1.230
1.100
1.110
51,049
-0.12(-9.76%)
Jan 17, 2020
1.220
1.290
1.210
1.230
46,286
+0.01(+0.82%)
Jan 16, 2020
1.260
1.260
1.200
1.220
25,212
-0.04(-3.17%)
Jan 15, 2020
1.290
1.290
1.240
1.260
23,612
-0.01(-0.79%)
Jan 14, 2020
1.310
1.310
1.250
1.270
58,770
-0.04(-3.05%)
Jan 13, 2020
1.330
1.350
1.300
1.310
70,673
-0.01(-0.76%)
Jan 10, 2020
1.350
1.350
1.300
1.320
25,113
-0.03(-2.22%)
Jan 09, 2020
1.330
1.350
1.330
1.350
20,857
+0.02(+1.50%)
Jan 08, 2020
1.330
1.330
1.300
1.330
30,700
+0.02(+1.53%)
Jan 07, 2020
1.350
1.350
1.300
1.310
51,988
-0.02(-1.50%)
Jan 06, 2020
1.260
1.350
1.260
1.330
31,615
+0.01(+0.76%)
Jan 03, 2020
1.340
1.350
1.310
1.320
7,940
-0.01(-0.75%)
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
.