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 (%)
Oct 29, 2021
0.2600
0.2600
0.2600
0.2600
3,000
+0.01(+1.96%)
Oct 28, 2021
0.2650
0.2650
0.2550
0.2550
17,934
-0.01(-3.77%)
Oct 27, 2021
0.2700
0.2700
0.2650
0.2650
17,250
+0.00(+0.00%)
Oct 26, 2021
0.2500
0.2650
21,396
+0.01(+1.92%)
Oct 25, 2021
0.2700
0.2800
0.2600
0.2600
80,055
-0.01(-1.89%)
Oct 22, 2021
0.2600
0.2700
0.2550
0.2650
60,500
+0.01(+3.92%)
Oct 21, 2021
0.2700
0.2700
0.2500
0.2550
92,000
-0.03(-8.93%)
Oct 20, 2021
0.2900
0.2900
0.2600
0.2800
31,250
+0.00(+0.00%)
Oct 19, 2021
0.2800
0.2800
0.2650
0.2800
16,682
+0.02(+5.66%)
Oct 18, 2021
0.2700
0.2800
0.2600
0.2650
95,413
-0.01(-1.85%)
Oct 15, 2021
0.2650
0.2750
0.2500
0.2700
72,459
+0.01(+3.85%)
Oct 14, 2021
0.2600
0.2600
0.2500
0.2600
43,660
-0.01(-1.89%)
Oct 13, 2021
0.2700
0.2700
0.2600
0.2650
93,618
-0.01(-1.85%)
Oct 12, 2021
0.2700
0.2700
0.2700
0.2700
4,500
+0.00(+0.00%)
Oct 08, 2021
0.2700
0.2700
0.2700
0
+0.01(+3.85%)
Oct 07, 2021
0.2600
0.2600
0.2600
0.2600
11,731
-0.01(-3.70%)
Oct 06, 2021
0.2550
0.2700
0.2400
0.2700
150,695
+0.00(+0.00%)
Oct 05, 2021
0.2700
0.2800
0.2600
0.2700
34,212
+0.00(+0.00%)
Oct 04, 2021
0.2550
0.2700
0.2550
0.2700
17,905
+0.01(+1.89%)
Oct 01, 2021
0.2550
0.2650
0.2550
0.2650
55,730
+0.01(+3.92%)
Sep 30, 2021
0.2550
0.2700
0.2500
0.2550
29,500
+0.01(+2.00%)
Sep 28, 2021
0.2500
0.2500
0.2500
0.2500
100
-0.02(-7.41%)
Sep 27, 2021
0.2750
0.2950
0.2700
0.2700
71,515
-0.03(-10.00%)
Sep 24, 2021
0.3000
0.3050
0.3000
0.3000
41,500
+0.02(+5.26%)
Sep 23, 2021
0.2750
0.2900
0.2750
0.2850
65,189
+0.01(+3.64%)
Sep 22, 2021
0.2850
0.3000
0.2700
0.2750
143,724
+0.01(+3.77%)
Sep 21, 2021
0.2650
0.2700
0.2500
0.2650
238,945
-0.01(-3.64%)
Sep 20, 2021
0.3000
0.3000
0.2750
0.2750
56,192
-0.03(-11.29%)
Sep 17, 2021
0.3550
0.3550
0.3000
0.3100
74,269
-0.07(-17.33%)
Sep 16, 2021
0.2900
0.3750
0.2900
0.3750
98,300
+0.08(+25.00%)
Sep 15, 2021
0.3000
0.3000
0.2850
0.3000
127,510
-0.01(-3.23%)
Sep 14, 2021
0.3100
0.3100
0.2850
0.3100
96,650
-0.01(-1.59%)
Sep 13, 2021
0.3650
0.3650
0.3100
0.3150
24,260
-0.01(-1.56%)
Sep 10, 2021
0.3250
0.3250
0.3200
0.3200
12,000
-0.01(-1.54%)
Sep 09, 2021
0.3250
0.3250
0.3250
0.3250
13,000
-0.01(-1.52%)
Sep 08, 2021
0.3300
0.3300
0.3100
0.3300
87,400
+0.01(+3.13%)
Sep 07, 2021
0.3150
0.3300
0.3150
0.3200
33,100
-0.01(-3.03%)
Sep 03, 2021
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Sep 02, 2021
0.3300
0.3350
0.3100
0.3200
206,500
-0.01(-3.03%)
Sep 01, 2021
0.3250
0.3400
0.3200
0.3300
99,836
+0.01(+3.13%)
Aug 31, 2021
0.3300
0.3300
0.3150
0.3200
121,750
-0.02(-4.48%)
Aug 30, 2021
0.3300
0.3500
0.3250
0.3350
141,743
-0.01(-4.29%)
Aug 27, 2021
0.3500
0.3600
0.3500
0.3500
17,550
-0.01(-1.41%)
Aug 26, 2021
0.3450
0.3600
0.3450
0.3550
32,570
+0.03(+9.23%)
Aug 25, 2021
0.3550
0.3550
0.3200
0.3250
32,378
-0.02(-7.14%)
Aug 24, 2021
0.3350
0.3500
0.3350
0.3500
19,000
+0.03(+9.37%)
Aug 23, 2021
0.3500
0.3800
0.3200
0.3200
195,264
-0.06(-15.79%)
Aug 20, 2021
0.3500
0.3800
0.3500
0.3800
78,564
+0.01(+2.70%)
Aug 19, 2021
0.3450
0.3700
0.3450
0.3700
48,400
-0.01(-2.63%)
Aug 18, 2021
0.3550
0.3800
0.3550
0.3800
11,100
+0.04(+11.76%)
Aug 17, 2021
0.3750
0.3800
0.3400
0.3400
40,015
-0.02(-5.56%)
Aug 16, 2021
0.3700
0.3700
0.3600
0.3600
43,000
+0.00(+0.00%)
Aug 13, 2021
0.3500
0.3700
0.3500
0.3600
4,600
-0.01(-2.70%)
Aug 12, 2021
0.3650
0.3800
0.3500
0.3700
146,232
-0.01(-2.63%)
Aug 11, 2021
0.3700
0.3900
0.3600
0.3800
28,201
+0.03(+8.57%)
Aug 10, 2021
0.3500
0.3700
0.3500
0.3500
81,965
-0.02(-5.41%)
Aug 09, 2021
0.3700
0.3850
0.3700
0.3700
40,996
-0.01(-2.63%)
Aug 06, 2021
0.3750
0.3850
0.3750
0.3800
32,921
-0.02(-3.80%)
Aug 05, 2021
0.3950
0.3950
0.3950
0.3950
1,200
+0.01(+1.28%)
Aug 04, 2021
0.3900
0.3950
0.3850
0.3900
102,310
+0.00(+0.00%)
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
.