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 (%)
Dec 31, 2019
1.300
1.300
1.300
0
-0.03(-2.26%)
Dec 30, 2019
1.350
1.350
1.320
1.330
9,862
+0.03(+2.31%)
Dec 27, 2019
1.300
1.320
1.300
1.300
20,448
+0.02(+1.56%)
Dec 24, 2019
1.280
1.280
1.280
0
+0.00(+0.00%)
Dec 23, 2019
1.290
1.300
1.250
1.280
92,464
-0.01(-0.78%)
Dec 20, 2019
1.340
1.350
1.280
1.290
46,420
-0.01(-0.77%)
Dec 19, 2019
1.380
1.380
1.300
1.300
113,370
-0.04(-2.99%)
Dec 18, 2019
1.380
1.380
1.330
1.340
56,300
-0.01(-0.74%)
Dec 17, 2019
1.360
1.390
1.330
1.350
45,953
-0.02(-1.46%)
Dec 16, 2019
1.370
1.390
1.360
1.370
47,365
-0.02(-1.44%)
Dec 13, 2019
1.450
1.450
1.380
1.390
77,384
-0.03(-2.11%)
Dec 12, 2019
1.430
1.480
1.400
1.420
26,411
-0.01(-0.70%)
Dec 11, 2019
1.430
1.450
1.410
1.430
41,897
-0.02(-1.38%)
Dec 10, 2019
1.470
1.470
1.400
1.450
78,066
+0.00(+0.00%)
Dec 09, 2019
1.530
1.530
1.430
1.450
56,223
-0.04(-2.68%)
Dec 06, 2019
1.490
1.510
1.470
1.490
89,733
+0.01(+0.68%)
Dec 05, 2019
1.480
1.480
1.450
1.480
71,570
+0.03(+2.07%)
Dec 04, 2019
1.480
1.480
1.450
1.450
37,326
-0.02(-1.36%)
Dec 03, 2019
1.460
1.480
1.430
1.470
102,800
+0.01(+0.68%)
Dec 02, 2019
1.490
1.540
1.440
1.460
57,923
+0.01(+0.69%)
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%)
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
.