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
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 2:38 PM EDT, Jun 10, 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 (%)
Nov 29, 2019
1.490
1.500
1.400
1.450
90,297
-0.04(-2.68%)
Nov 28, 2019
1.490
1.490
1.490
1.490
700
+0.02(+1.36%)
Nov 27, 2019
1.390
1.470
1.390
1.470
163,032
+0.04(+2.80%)
Nov 26, 2019
1.440
1.680
1.360
1.430
252,642
-0.01(-0.69%)
Nov 25, 2019
1.380
1.460
1.370
1.440
131,152
+0.08(+5.88%)
Nov 22, 2019
1.350
1.360
1.350
1.360
5,000
-0.02(-1.45%)
Nov 21, 2019
1.400
1.400
1.310
1.380
16,700
-0.02(-1.43%)
Nov 20, 2019
1.350
1.400
1.350
1.400
8,200
+0.02(+1.45%)
Nov 19, 2019
1.380
1.380
1.350
1.380
20,015
-0.01(-0.72%)
Nov 18, 2019
1.310
1.390
1.310
1.390
42,326
+0.01(+0.72%)
Nov 15, 2019
1.390
1.390
1.380
1.380
11,059
+0.02(+1.47%)
Nov 14, 2019
1.360
1.370
1.340
1.360
21,600
-0.02(-1.45%)
Nov 13, 2019
1.390
1.390
1.380
1.380
9,752
+0.01(+0.73%)
Nov 12, 2019
1.390
1.450
1.370
1.370
56,405
-0.08(-5.52%)
Nov 11, 2019
1.390
1.450
1.390
1.450
90,680
+0.06(+4.32%)
Nov 08, 2019
1.380
1.400
1.350
1.390
39,972
+0.06(+4.51%)
Nov 07, 2019
1.380
1.380
1.330
1.330
7,554
+0.02(+1.53%)
Nov 06, 2019
1.380
1.380
1.280
1.310
85,605
-0.05(-3.68%)
Nov 05, 2019
1.420
1.420
1.360
1.360
14,463
-0.06(-4.23%)
Nov 04, 2019
1.330
1.500
1.330
1.420
37,118
-0.02(-1.39%)
Nov 01, 2019
1.460
1.490
1.410
1.440
26,991
-0.02(-1.37%)
Oct 31, 2019
1.350
1.480
1.350
1.460
26,213
+0.06(+4.29%)
Oct 30, 2019
1.400
1.400
1.380
1.400
26,200
+0.05(+3.70%)
Oct 29, 2019
1.400
1.400
1.350
1.350
18,736
+0.02(+1.50%)
Oct 28, 2019
1.350
1.420
1.310
1.330
15,326
-0.02(-1.48%)
Oct 25, 2019
1.380
1.380
1.330
1.350
6,502
+0.00(+0.00%)
Oct 24, 2019
1.320
1.350
1.320
1.350
18,443
+0.00(+0.00%)
Oct 23, 2019
1.320
1.350
1.290
1.350
20,130
+0.03(+2.27%)
Oct 22, 2019
1.290
1.350
1.260
1.320
18,613
+0.00(+0.00%)
Oct 21, 2019
1.410
1.420
1.310
1.320
13,200
+0.05(+3.94%)
Oct 18, 2019
1.320
1.320
1.150
1.270
63,242
+0.07(+5.83%)
Oct 17, 2019
1.220
1.250
1.200
1.200
24,477
-0.02(-1.64%)
Oct 16, 2019
1.270
1.270
1.220
1.220
25,372
-0.03(-2.40%)
Oct 15, 2019
1.270
1.270
1.250
1.250
9,279
-0.05(-3.85%)
Oct 11, 2019
1.300
1.300
1.300
0
+0.05(+4.00%)
Oct 10, 2019
1.440
1.440
1.100
1.250
250,395
-0.24(-16.11%)
Oct 09, 2019
1.430
1.560
1.430
1.490
50,039
-0.14(-8.59%)
Oct 08, 2019
1.620
1.660
1.560
1.630
89,371
+0.03(+1.87%)
Oct 07, 2019
1.690
1.690
1.590
1.600
95,866
-0.07(-4.19%)
Oct 04, 2019
1.620
1.770
1.600
1.670
135,946
+0.06(+3.73%)
Oct 03, 2019
1.500
1.620
1.490
1.610
235,077
+0.16(+11.03%)
Oct 02, 2019
1.390
1.500
1.300
1.450
111,605
+0.10(+7.41%)
Oct 01, 2019
1.480
1.500
1.240
1.350
126,096
-0.12(-8.16%)
Sep 30, 2019
1.280
1.740
1.280
1.470
195,700
+0.22(+17.60%)
Sep 27, 2019
1.240
1.270
1.210
1.250
53,383
-0.02(-1.57%)
Sep 26, 2019
1.090
1.350
1.080
1.270
303,230
+0.19(+17.59%)
Sep 25, 2019
1.000
1.090
1.000
1.080
117,790
+0.09(+9.09%)
Sep 24, 2019
0.9700
1.000
0.9700
0.9900
104,709
+0.02(+2.06%)
Sep 23, 2019
0.8800
0.9900
0.8800
0.9700
124,802
+0.12(+14.12%)
Sep 20, 2019
0.8500
0.8500
0.8500
0.8500
34,000
+0.06(+7.59%)
Sep 19, 2019
0.8700
0.8700
0.7900
0.7900
117,194
-0.02(-2.47%)
Sep 18, 2019
0.9100
0.9100
0.8100
0.8100
17,431
-0.10(-10.99%)
Sep 17, 2019
0.9100
0.9200
0.9000
0.9100
35,477
+0.03(+3.41%)
Sep 16, 2019
0.8800
0.8800
0.8500
0.8800
20,300
+0.00(+0.00%)
Sep 13, 2019
0.9100
0.9100
0.8800
0.8800
30,216
-0.03(-3.30%)
Sep 12, 2019
0.9500
0.9500
0.9100
0.9100
27,500
-0.01(-1.09%)
Sep 11, 2019
0.9000
0.9300
0.9000
0.9200
18,627
+0.02(+2.22%)
Sep 10, 2019
0.9000
0.9100
0.8900
0.9000
55,346
+0.00(+0.00%)
Sep 09, 2019
0.8900
0.9000
0.8900
0.9000
18,430
+0.00(+0.00%)
Sep 06, 2019
0.9000
0.9200
0.8800
0.9000
77,378
+0.00(+0.00%)
Sep 05, 2019
0.9000
0.9000
0.9000
18
+0.00(+0.00%)
Sep 04, 2019
0.8900
0.9200
0.8200
0.9000
149,561
-0.01(-1.10%)
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
.