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 (%)
Feb 28, 2022
0.2500
0.2550
0.2500
0.2550
84,610
+0.00(+0.00%)
Feb 25, 2022
0.2550
0.2550
0.2550
0.2550
79,440
+0.00(+0.00%)
Feb 24, 2022
0.2550
0.2650
0.2500
0.2550
257,487
-0.01(-3.77%)
Feb 23, 2022
0.2700
0.2700
0.2600
0.2650
119,909
-0.01(-3.64%)
Feb 22, 2022
0.2750
0.2800
0.2700
0.2750
117,294
-0.01(-1.79%)
Feb 18, 2022
0.2800
0
+0.01(+1.82%)
Feb 17, 2022
0.2750
0.2750
0.2700
0.2750
54,400
+0.01(+1.85%)
Feb 16, 2022
0.2750
0.2750
0.2700
0.2700
4,820
+0.01(+3.85%)
Feb 15, 2022
0.2700
0.2700
0.2600
0.2600
82,700
-0.01(-1.89%)
Feb 14, 2022
0.2750
0.2750
0.2600
0.2650
77,500
-0.01(-3.64%)
Feb 11, 2022
0.2750
0.2750
0.2700
0.2750
72,677
+0.00(+0.00%)
Feb 10, 2022
0.2700
0.2750
0.2700
0.2750
24,662
+0.01(+1.85%)
Feb 09, 2022
0.2750
0.2750
0.2600
0.2700
127,792
+0.00(+0.00%)
Feb 08, 2022
0.2600
0.2750
0.2550
0.2700
64,204
+0.02(+8.00%)
Feb 07, 2022
0.2700
0.2700
0.2500
0.2500
45,215
-0.02(-7.41%)
Feb 04, 2022
0.2750
0.2750
0.2650
0.2700
123,100
+0.01(+3.85%)
Feb 03, 2022
0.2600
0.2600
197,260
+0.01(+1.96%)
Feb 02, 2022
0.2650
0.2650
0.2550
0.2550
123,458
-0.01(-3.77%)
Feb 01, 2022
0.2550
0.2650
0.2500
0.2650
41,530
+0.02(+6.00%)
Jan 31, 2022
0.2700
0.2750
0.2500
0.2500
181,700
-0.02(-7.41%)
Jan 28, 2022
0.2650
0.2700
0.2650
0.2700
20,200
+0.01(+3.85%)
Jan 27, 2022
0.2650
0.2750
0.2550
0.2600
23,050
-0.02(-5.45%)
Jan 26, 2022
0.2750
0.2750
0.2700
0.2750
12,780
-0.01(-1.79%)
Jan 25, 2022
0.2650
0.2800
0.2450
0.2800
96,185
+0.00(+0.00%)
Jan 24, 2022
0.2650
0.2800
0.2550
0.2800
329,583
+0.01(+3.70%)
Jan 21, 2022
0.2900
0.2900
0.2600
0.2700
224,304
-0.01(-3.57%)
Jan 20, 2022
0.2850
0.2950
0.2750
0.2800
139,186
-0.01(-3.45%)
Jan 19, 2022
0.3050
0.3050
0.2850
0.2900
805,367
-0.02(-4.92%)
Jan 18, 2022
0.3000
0.3100
0.3000
0.3050
413,597
+0.02(+5.17%)
Jan 17, 2022
0.2900
0.2900
0.2850
0.2900
35,323
-0.01(-1.69%)
Jan 14, 2022
0.2950
0.3400
0.2950
0.2950
288,940
-0.03(-9.23%)
Jan 13, 2022
0.2800
0.3300
0.2750
0.3250
337,809
+0.05(+18.18%)
Jan 12, 2022
0.2450
0.2750
0.2350
0.2750
126,061
+0.03(+12.24%)
Jan 11, 2022
0.2500
0.2650
0.2400
0.2450
142,868
-0.01(-2.00%)
Jan 10, 2022
0.2500
0.3050
0.2500
0.2500
53,587
-0.01(-1.96%)
Jan 07, 2022
0.2550
0.2550
0.2500
0.2550
37,530
-0.01(-1.92%)
Jan 06, 2022
0.2600
0.2600
0.2500
0.2600
132,450
-0.01(-3.70%)
Jan 05, 2022
0.2750
0.2750
0.2500
0.2700
77,109
-0.01(-5.26%)
Jan 04, 2022
0.2900
0.2900
0.2750
0.2850
26,903
-0.02(-6.56%)
Dec 31, 2021
0.3050
0.3050
0.3050
0
+0.02(+8.93%)
Dec 30, 2021
0.2850
0.3050
0.2700
0.2800
94,540
+0.01(+3.70%)
Dec 29, 2021
0.2550
0.2800
0.2550
0.2700
88,925
+0.01(+1.89%)
Dec 24, 2021
0.2650
0.2650
0.2650
0
-0.01(-1.85%)
Dec 23, 2021
0.2700
0.2750
0.2700
0.2700
22,915
-0.01(-3.57%)
Dec 22, 2021
0.2900
0.2900
0.2800
0.2800
42,700
+0.01(+1.82%)
Dec 21, 2021
0.2900
0.2900
0.2750
0.2750
86,090
-0.02(-8.33%)
Dec 17, 2021
0.3000
0.3000
0.3000
35
+0.01(+3.45%)
Dec 16, 2021
0.2700
0.2900
0.2700
0.2900
32,450
+0.01(+3.57%)
Dec 15, 2021
0.2750
0.2800
0.2650
0.2800
48,467
-0.01(-3.45%)
Dec 14, 2021
0.2800
0.3050
0.2750
0.2900
153,255
-0.02(-4.92%)
Dec 13, 2021
0.3100
0.3100
0.3000
0.3050
48,120
-0.01(-1.61%)
Dec 10, 2021
0.3050
0.3100
0.3050
0.3100
25,500
-0.01(-3.13%)
Dec 09, 2021
0.2950
0.3200
0.2950
0.3200
73,005
+0.02(+4.92%)
Dec 08, 2021
0.2800
0.3050
0.2800
0.3050
41,500
+0.02(+7.02%)
Dec 07, 2021
0.2900
0.3000
0.2850
0.2850
48,520
-0.01(-1.72%)
Dec 06, 2021
0.2850
0.2950
0.2650
0.2900
118,822
+0.01(+1.75%)
Dec 03, 2021
0.3150
0.3200
0.2750
0.2850
137,487
-0.01(-1.72%)
Dec 02, 2021
0.3200
0.3400
0.2900
0.2900
168,670
-0.04(-10.77%)
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
.