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: 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:
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 (%)
May 29, 2020
0.9300
0.9400
0.9300
0.9400
8,350
+0.02(+2.17%)
May 28, 2020
0.9400
0.9500
0.9200
0.9200
12,031
-0.04(-4.17%)
May 27, 2020
0.8600
0.9800
0.8400
0.9600
148,616
+0.14(+17.07%)
May 26, 2020
0.8600
0.8800
0.8200
0.8200
38,400
-0.04(-4.65%)
May 25, 2020
0.8600
0.8600
0.8600
0.8600
7,000
-0.02(-2.27%)
May 22, 2020
0.8900
0.8900
0.8800
0.8800
4,438
-0.01(-1.12%)
May 21, 2020
0.8400
0.8900
0.8300
0.8900
130,431
+0.06(+7.23%)
May 20, 2020
0.8400
0.8500
0.8200
0.8300
46,371
+0.00(+0.00%)
May 19, 2020
0.7900
0.8300
0.7900
0.8300
24,675
+0.03(+3.75%)
May 15, 2020
0.8000
0.8000
0.8000
0
+0.03(+3.90%)
May 14, 2020
0.8000
0.8000
0.7400
0.7700
101,513
-0.03(-3.75%)
May 13, 2020
0.7700
0.8000
0.7700
0.8000
43,652
+0.00(+0.00%)
May 12, 2020
0.7800
0.8000
0.7700
0.8000
37,363
-0.01(-1.23%)
May 11, 2020
0.8400
0.8400
0.7800
0.8100
25,827
-0.01(-1.22%)
May 08, 2020
0.8600
0.8800
0.8200
0.8200
29,619
-0.03(-3.53%)
May 07, 2020
0.9000
0.9000
0.8400
0.8500
40,773
-0.05(-5.56%)
May 06, 2020
0.8900
0.9000
0.8900
0.9000
31,789
+0.01(+1.12%)
May 05, 2020
0.8700
0.8900
0.8500
0.8900
61,506
+0.02(+2.30%)
May 04, 2020
0.8700
0.8800
0.8500
0.8700
45,100
+0.02(+2.35%)
May 01, 2020
0.8500
0.8700
0.8500
0.8500
42,729
+0.03(+3.66%)
Apr 30, 2020
0.8000
0.8800
0.8000
0.8200
22,872
-0.02(-2.38%)
Apr 29, 2020
0.7500
0.8500
0.7500
0.8400
172,206
+0.12(+16.67%)
Apr 28, 2020
0.7100
0.7500
0.6800
0.7200
76,359
+0.00(+0.00%)
Apr 27, 2020
0.7900
0.7900
0.7200
0.7200
118,818
-0.04(-5.26%)
Apr 24, 2020
0.7700
0.8000
0.7400
0.7600
119,907
-0.02(-2.56%)
Apr 23, 2020
0.8400
0.8500
0.7800
0.7800
85,245
-0.06(-7.14%)
Apr 22, 2020
0.9800
0.9800
0.8300
0.8400
163,187
+0.02(+2.44%)
Apr 21, 2020
0.8400
0.8500
0.8100
0.8200
45,500
-0.02(-2.38%)
Apr 20, 2020
0.8500
0.9200
0.8300
0.8400
56,303
+0.00(+0.00%)
Apr 17, 2020
0.9100
0.9100
0.8100
0.8400
124,975
-0.03(-3.45%)
Apr 16, 2020
0.9000
0.9000
0.8700
0.8700
39,277
-0.01(-1.14%)
Apr 15, 2020
0.8700
0.9700
0.8400
0.8800
105,665
+0.02(+2.33%)
Apr 14, 2020
0.9800
1.020
0.8600
0.8600
134,197
-0.14(-14.00%)
Apr 13, 2020
0.6900
1.050
0.6900
1.000
125,448
+0.31(+44.93%)
Apr 09, 2020
0.6900
0.6900
0.6900
0
-0.01(-1.43%)
Apr 08, 2020
0.7000
0.7100
0.6500
0.7000
78,210
+0.00(+0.00%)
Apr 07, 2020
0.7300
0.7300
0.6600
0.7000
69,966
-0.02(-2.78%)
Apr 06, 2020
0.7500
0.7500
0.7200
0.7200
41,459
-0.01(-1.37%)
Apr 03, 2020
0.7400
0.7400
0.7300
0.7300
28,789
-0.04(-5.19%)
Apr 02, 2020
0.7600
0.7800
0.7600
0.7700
48,000
+0.02(+2.67%)
Apr 01, 2020
0.7500
0.7500
0.7300
0.7500
22,375
+0.00(+0.00%)
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%)
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
.