Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (CSE: ETI )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0550 0 -0.00(-8.33%)
Apr 26, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Apr 24, 2023 0.0550 0.0600 0.0500 0.0600 162,000 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Apr 20, 2023 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Apr 17, 2023 0.0600 0.0600 100 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0600 0.0500 0.0600 20,500 +0.00(+9.09%)
Apr 13, 2023 0.0550 0.0550 0.0550 0.0550 26,570 -0.01(-15.38%)
Apr 12, 2023 0.0600 0.0650 0.0600 0.0650 36,140 +0.00(+0.00%)
Apr 11, 2023 0.0550 0.0650 0.0550 0.0650 18,000 +0.00(+0.00%)
Apr 10, 2023 0.0650 0.0650 0.0600 0.0650 29,800 +0.01(+8.33%)
Apr 06, 2023 0.0600 0 -0.01(-14.29%)
Apr 05, 2023 0.0600 0.0700 0.0600 0.0700 15,000 +0.01(+16.67%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-14.29%)
Apr 03, 2023 0.0600 0.0700 0.0600 0.0700 16,000 +0.01(+7.69%)
Mar 31, 2023 0.0600 0.0650 0.0600 0.0650 7,000 +0.01(+8.33%)
Mar 30, 2023 0.0600 0.0700 0.0600 0.0600 236,626 -0.01(-7.69%)
Mar 28, 2023 0.0650 0.0650 0 +0.01(+18.18%)
Mar 27, 2023 0.0600 0.0650 0.0550 0.0550 37,482 -0.00(-8.33%)
Mar 24, 2023 0.0600 0.0600 0.0600 0.0600 26,900 +0.00(+9.09%)
Mar 23, 2023 0.0550 0.0600 0.0550 0.0550 89,000 -0.01(-15.38%)
Mar 22, 2023 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Mar 21, 2023 0.0650 0.0650 0.0550 0.0600 136,000 +0.00(+0.00%)
Mar 20, 2023 0.0700 0.0700 0.0600 0.0600 8,000 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Mar 16, 2023 0.0700 0.0700 0.0700 0.0700 18,996 +0.00(+0.00%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0700 41,500 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0700 0.0650 0.0700 25,000 +0.00(+0.00%)
Mar 13, 2023 0.0650 0.0700 0.0650 0.0700 144,000 -0.00(-6.67%)
Mar 10, 2023 0.0750 0.0750 0.0750 0.0750 10,939 +0.00(+0.00%)
Mar 09, 2023 0.0650 0.0800 0.0650 0.0750 313,423 +0.00(+7.14%)
Mar 08, 2023 0.0700 0.0700 0.0650 0.0700 107,685 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Mar 06, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Mar 01, 2023 0.0700 0.0700 600 +0.00(+0.00%)
Feb 28, 2023 0.0600 0.0700 0.0600 0.0700 93,000 +0.01(+7.69%)
Feb 27, 2023 0.0600 0.0650 0.0600 0.0650 47,238 +0.00(+0.00%)
Feb 24, 2023 0.0600 0.0650 0.0600 0.0650 41,000 +0.01(+8.33%)
Feb 23, 2023 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Feb 22, 2023 0.0650 0.0650 0.0650 0.0650 140,695 +0.01(+8.33%)
Feb 21, 2023 0.0700 0.0750 0.0600 0.0600 52,100 -0.01(-14.29%)
Feb 17, 2023 0.0700 0 +0.00(+0.00%)
Feb 16, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Feb 13, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Feb 10, 2023 0.0650 0.0650 0.0600 0.0600 18,000 -0.01(-7.69%)
Feb 09, 2023 0.0600 0.0650 0.0600 0.0650 21,806 -0.01(-7.14%)
Feb 08, 2023 0.0600 0.0750 0.0600 0.0700 72,000 +0.01(+16.67%)
Feb 07, 2023 0.0600 0.0600 0.0600 0.0600 1,920 -0.01(-7.69%)
Feb 06, 2023 0.0650 0.0650 0.0600 0.0650 237,475 -0.01(-13.33%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Feb 02, 2023 0.0700 0.0750 0.0700 0.0750 33,800 +0.01(+15.38%)
Feb 01, 2023 0.0700 0.0700 0.0600 0.0650 366,400 -0.01(-18.75%)
Jan 31, 2023 0.0800 0.0800 0.0800 0.0800 47,007 +0.01(+6.67%)
Jan 27, 2023 0.0750 1,459 +0.00(+0.00%)
Jan 26, 2023 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jan 23, 2023 0.0750 0.0750 0 -0.01(-6.25%)
Jan 20, 2023 0.0750 0.0800 0.0750 0.0800 56,500 +0.01(+14.29%)
Jan 19, 2023 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Jan 18, 2023 0.0700 0.0750 0.0700 0.0750 127,536 +0.00(+7.14%)
Jan 17, 2023 0.0650 0.0700 0.0650 0.0700 73,775 +0.00(+0.00%)
Jan 16, 2023 0.0650 0.0700 0.0650 0.0700 7,290 +0.01(+7.69%)
Jan 13, 2023 0.0650 0.0650 0.0650 0.0650 65,575 +0.00(+0.00%)
Jan 12, 2023 0.0650 0.0650 0.0650 0.0650 110,000 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0650 0 -0.01(-13.33%)
Jan 06, 2023 0.0650 0.0750 0.0650 0.0750 23,000 +0.00(+7.14%)
Jan 04, 2023 0.0700 0.0700 25 +0.00(+0.00%)
Jan 03, 2023 0.0700 0.0700 0.0700 0.0700 51,088 -0.00(-6.67%)
Dec 30, 2022 0.0750 0 -0.01(-6.25%)
Dec 29, 2022 0.0800 0.0800 0.0800 0.0800 2,025 +0.01(+6.67%)
Dec 28, 2022 0.0750 0.0750 0.0700 0.0750 3,000 +0.00(+7.14%)
Dec 22, 2022 0.0700 0 +0.00(+0.00%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 17,094 +0.00(+0.00%)
Dec 20, 2022 0.0700 0.0700 0.0650 0.0700 93,312 -0.00(-6.67%)
Dec 19, 2022 0.0700 0.0750 0.0650 0.0750 182,286 -0.01(-6.25%)
Dec 16, 2022 0.0700 0.0800 0.0700 0.0800 15,555 +0.01(+6.67%)
Dec 15, 2022 0.0800 0.0800 0.0750 0.0750 8,000 -0.01(-6.25%)
Dec 14, 2022 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+6.67%)
Dec 13, 2022 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Dec 12, 2022 0.0750 0.0750 0.0700 0.0700 82,173 -0.01(-12.50%)
Dec 09, 2022 0.0800 0.0800 0.0800 0.0800 1,200 -0.01(-5.88%)
Dec 08, 2022 0.0800 0.0850 0.0800 0.0850 128,000 +0.01(+6.25%)
Dec 02, 2022 0.0800 0 +0.01(+6.67%)
Dec 01, 2022 0.0850 0.0900 0.0700 0.0750 134,000 -0.01(-11.76%)
Nov 30, 2022 0.0850 0.0900 0.0850 0.0850 12,300 -0.00(-5.56%)
Nov 29, 2022 0.0850 0.0900 0.0850 0.0900 84,000 +0.00(+5.88%)
Nov 28, 2022 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Nov 25, 2022 0.0800 0.0800 0.0750 0.0750 19,000 -0.01(-6.25%)
Nov 24, 2022 0.0750 0.0800 0.0750 0.0800 32,200 +0.00(+0.00%)
Nov 23, 2022 0.0800 0.0850 0.0800 0.0800 119,555 -0.01(-5.88%)
Nov 22, 2022 0.0750 0.0850 0.0750 0.0850 24,900 +0.00(+0.00%)
Nov 21, 2022 0.1000 0.1000 0.0750 0.0850 139,508 -0.01(-15.00%)
Nov 18, 2022 0.0900 0.1000 0.0900 0.1000 15,834 +0.01(+11.11%)
Nov 17, 2022 0.0850 0.0900 0.0850 0.0900 9,200 -0.01(-5.26%)
Nov 16, 2022 0.0850 0.0950 0.0800 0.0950 64,000 +0.01(+5.56%)
Nov 14, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2022 0.0900 0.0900 0.0800 0.0900 35,422 -0.01(-10.00%)
Nov 10, 2022 0.0900 0.1000 0.0900 0.1000 5,904 -0.00(-4.76%)
Nov 09, 2022 0.0900 0.1050 0.0900 0.1050 18,000 +0.00(+5.00%)
Nov 08, 2022 0.0950 0.1000 0.0900 0.1000 5,000 +0.01(+17.65%)
Nov 07, 2022 0.1100 0.1100 0.0850 0.0850 182,219 -0.02(-22.73%)
Nov 04, 2022 0.1100 0.1100 0.0950 0.1100 34,700 +0.01(+4.76%)
Nov 03, 2022 0.1000 0.1050 0.1000 0.1050 22,500 +0.00(+0.00%)
Nov 02, 2022 0.0900 0.1050 0.0900 0.1050 94,000 +0.02(+31.25%)
Nov 01, 2022 0.0800 0.0800 0.0800 0.0800 16,000 -0.01(-5.88%)
Oct 31, 2022 0.0800 0.0900 0.0800 0.0850 58,300 +0.00(+0.00%)
Oct 28, 2022 0.0850 0.0850 0.0800 0.0850 66,000 -0.00(-5.56%)
Oct 27, 2022 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Oct 26, 2022 0.0950 0.0950 0.0850 0.0850 8,000 -0.01(-15.00%)
Oct 25, 2022 0.0900 0.1000 0.0850 0.1000 43,000 -0.01(-9.09%)
Oct 24, 2022 0.1000 0.1100 0.0950 0.1100 26,500 +0.00(+0.00%)
Oct 21, 2022 0.0900 0.1100 0.0900 0.1100 37,000 +0.01(+10.00%)
Oct 20, 2022 0.1000 0.1000 0.1000 0.1000 11,908 +0.01(+11.11%)
Oct 19, 2022 0.0950 0.0950 0.0900 0.0900 28,999 +0.01(+12.50%)
Oct 18, 2022 0.0900 0.1000 0.0800 0.0800 41,700 +0.00(+0.00%)
Oct 17, 2022 0.0700 0.0900 0.0700 0.0800 299,000 +0.01(+6.67%)
Oct 13, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Oct 12, 2022 0.0750 0.0800 0.0750 0.0800 7,035 +0.00(+0.00%)
Oct 11, 2022 0.0800 0.0800 0.0750 0.0800 60,500 -0.01(-11.11%)
Oct 07, 2022 0.0900 0 +0.00(+5.88%)
Oct 05, 2022 0.0850 0.0850 347 -0.00(-5.56%)
Oct 04, 2022 0.0850 0.0900 0.0850 0.0900 55,000 +0.01(+12.50%)
Oct 03, 2022 0.0700 0.0800 0.0700 0.0800 8,200 +0.00(+0.00%)
Sep 30, 2022 0.0800 0.0800 0.0750 0.0800 76,625 -0.01(-5.88%)
Sep 29, 2022 0.0750 0.0850 0.0650 0.0850 206,700 +0.01(+6.25%)
Sep 28, 2022 0.0750 0.0800 0.0750 0.0800 53,000 -0.01(-5.88%)
Sep 27, 2022 0.0850 0.0850 0.0850 0.0850 5,305 +0.01(+6.25%)
Sep 26, 2022 0.0800 0.0800 0.0750 0.0800 137,000 -0.01(-11.11%)
Sep 23, 2022 0.0800 0.0900 0.0800 0.0900 2,400 +0.00(+5.88%)
Sep 22, 2022 0.0850 0.0850 0.0800 0.0850 27,072 +0.00(+0.00%)
Sep 21, 2022 0.0900 0.0900 0.0850 0.0850 142,005 -0.00(-5.56%)
Sep 20, 2022 0.0900 0.0950 0.0900 0.0900 49,016 -0.01(-5.26%)
Sep 19, 2022 0.0950 0.0950 0.0950 0.0950 16,751 -0.01(-5.00%)
Sep 16, 2022 0.1000 0.1100 0.1000 0.1000 63,000 -0.01(-9.09%)
Sep 15, 2022 0.1000 0.1100 0.1000 0.1100 26,570 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1100 0.1000 0.1100 76,500 +0.01(+15.79%)
Sep 12, 2022 0.0950 0.0950 0 +0.01(+5.56%)
Sep 09, 2022 0.0950 0.0950 0.0900 0.0900 66,714 -0.01(-10.00%)
Sep 07, 2022 0.1000 0.1000 500 +0.01(+5.26%)
Sep 06, 2022 0.1000 0.1000 0.0950 0.0950 62,044 -0.01(-5.00%)
Sep 02, 2022 0.1000 0 +0.01(+5.26%)
Sep 01, 2022 0.1000 0.1000 0.0950 0.0950 96,700 -0.01(-9.52%)
Aug 31, 2022 0.1050 0.1150 0.1050 0.1050 34,300 -0.01(-8.70%)
Aug 30, 2022 0.1050 0.1150 0.1050 0.1150 13,500 +0.01(+4.55%)
Aug 29, 2022 0.1150 0.1150 0.1100 0.1100 47,000 -0.01(-4.35%)
Aug 26, 2022 0.1200 0.1200 0.1150 0.1150 6,700 -0.00(-4.17%)
Aug 24, 2022 0.1200 0.1200 100 -0.01(-4.00%)
Aug 23, 2022 0.1250 0.1250 0.1200 0.1250 22,500 +0.00(+0.00%)
Aug 22, 2022 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Aug 19, 2022 0.1150 0.1300 0.1150 0.1300 64,166 +0.01(+13.04%)
Aug 18, 2022 0.1150 0.1150 0.1150 0.1150 4,222 +0.00(+0.00%)
Aug 17, 2022 0.1200 0.1250 0.1150 0.1150 75,000 -0.01(-8.00%)
Aug 16, 2022 0.1200 0.1300 0.1200 0.1250 32,998 +0.00(+0.00%)
Aug 15, 2022 0.1250 0.1300 0.1250 0.1250 43,300 +0.00(+0.00%)
Aug 12, 2022 0.1300 0.1300 0.1200 0.1250 62,710 -0.01(-7.41%)
Aug 11, 2022 0.1400 0.1400 0.1350 0.1350 28,040 +0.00(+0.00%)
Aug 10, 2022 0.1250 0.1350 0.1250 0.1350 10,000 +0.00(+0.00%)
Aug 09, 2022 0.1250 0.1350 0.1250 0.1350 35,092 +0.02(+12.50%)
Aug 08, 2022 0.1250 0.1250 0.1200 0.1200 12,950 +0.00(+0.00%)
Aug 05, 2022 0.1200 0.1200 0.1200 0.1200 10,200 -0.01(-4.00%)
Aug 04, 2022 0.1250 0.1300 0.1250 0.1250 16,270 +0.00(+0.00%)
Aug 03, 2022 0.1300 0.1300 0.1250 0.1250 16,000 -0.01(-3.85%)
Aug 02, 2022 0.1300 0.1300 0.1300 0.1300 13,075 +0.01(+8.33%)
Jul 29, 2022 0.1200 0 -0.01(-7.69%)
Jul 28, 2022 0.1300 0.1300 0.1300 0.1300 10,489 -0.01(-7.14%)
Jul 27, 2022 0.1400 0.1400 0.1400 0.1400 3,863 +0.00(+0.00%)
Jul 22, 2022 0.1400 50 +0.01(+3.70%)
Jul 21, 2022 0.1250 0.1350 0.1250 0.1350 31,000 +0.02(+17.39%)
Jul 19, 2022 0.1150 0.1150 100 -0.01(-11.54%)
Jul 15, 2022 0.1300 0 +0.00(+0.00%)
Jul 14, 2022 0.1200 0.1350 0.1200 0.1300 201,092 +0.01(+8.33%)
Jul 13, 2022 0.1300 0.1300 0.1200 0.1200 32,000 -0.01(-7.69%)
Jul 12, 2022 0.1250 0.1300 0.1250 0.1300 64,169 -0.01(-7.14%)
Jul 08, 2022 0.1400 0 +0.01(+7.69%)
Jul 07, 2022 0.1250 0.1300 0.1250 0.1300 31,700 -0.01(-3.70%)
Jul 06, 2022 0.1200 0.1350 0.1100 0.1350 85,900 +0.00(+0.00%)
Jul 05, 2022 0.1250 0.1350 0.0950 0.1350 171,945 +0.01(+8.00%)
Jul 04, 2022 0.1450 0.1450 0.1250 0.1250 62,800 -0.01(-7.41%)
Jun 30, 2022 0.1350 0 -0.02(-12.90%)
Jun 29, 2022 0.1450 0.1550 0.1350 0.1550 33,705 +0.00(+0.00%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Jun 27, 2022 0.1600 0.1600 0.1350 0.1550 176,038 +0.00(+0.00%)
Jun 24, 2022 0.1550 0.1600 0.1550 0.1550 53,640 -0.02(-8.82%)
Jun 23, 2022 0.1500 0.1700 0.1500 0.1700 47,488 +0.02(+13.33%)
Jun 22, 2022 0.1600 0.1650 0.1500 0.1500 51,550 -0.02(-14.29%)
Jun 21, 2022 0.1650 0.1750 0.1650 0.1750 29,101 +0.01(+9.37%)
Jun 20, 2022 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
Jun 17, 2022 0.1650 0.1700 0.1550 0.1600 60,522 -0.01(-5.88%)
Jun 16, 2022 0.1650 0.1700 0.1600 0.1700 30,165 +0.01(+3.03%)
Jun 15, 2022 0.1750 0.1750 0.1650 0.1650 18,400 -0.01(-8.33%)
Jun 14, 2022 0.1750 0.1900 0.1750 0.1800 25,407 +0.00(+0.00%)
Jun 10, 2022 0.1800 0 +0.00(+0.00%)
Jun 09, 2022 0.1900 0.1950 0.1800 0.1800 3,508 -0.01(-2.70%)
Jun 06, 2022 0.1850 0.1850 0 +0.01(+8.82%)
Jun 03, 2022 0.1900 0.1900 0.1700 0.1700 4,085 -0.02(-10.53%)
Jun 02, 2022 0.1900 0.1900 0.1900 0.1900 909 +0.01(+2.70%)
Jun 01, 2022 0.1850 0.1900 0.1750 0.1850 48,705 -0.01(-2.63%)
May 31, 2022 0.1900 0.1900 0.1800 0.1900 13,914 -0.01(-5.00%)
May 30, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1950 0.2000 2,439 +0.02(+11.11%)
May 26, 2022 0.1950 0.1950 0.1800 0.1800 13,503 -0.02(-7.69%)
May 25, 2022 0.1950 0.2100 0.1950 0.1950 34,785 -0.02(-9.30%)
May 24, 2022 0.2000 0.2150 0.1900 0.2150 23,889 +0.01(+4.88%)
May 20, 2022 0.2050 0 -0.03(-10.87%)
May 19, 2022 0.2100 0.2300 0.2000 0.2300 23,800 +0.03(+15.00%)
May 18, 2022 0.1800 0.2300 0.1800 0.2000 86,800 +0.01(+5.26%)
May 17, 2022 0.1900 0.2000 0.1850 0.1900 30,667 +0.00(+0.00%)
May 16, 2022 0.1900 0.1900 0.1900 0.1900 38,000 +0.01(+5.56%)
May 13, 2022 0.1800 0.1850 0.1800 0.1800 23,176 +0.01(+2.86%)
May 12, 2022 0.1750 0.1750 0.1750 0.1750 970 -0.01(-5.41%)
May 11, 2022 0.1650 0.1950 0.1650 0.1850 82,500 +0.01(+5.71%)
May 10, 2022 0.1850 0.1850 0.1750 0.1750 32,350 -0.02(-7.89%)
May 09, 2022 0.2000 0.2000 0.1900 0.1900 15,515 +0.00(+0.00%)
May 06, 2022 0.1850 0.1900 0.1800 0.1900 30,500 +0.00(+0.00%)
May 05, 2022 0.2000 0.2050 0.1900 0.1900 47,069 -0.01(-2.56%)
May 04, 2022 0.2000 0.2050 0.1950 0.1950 24,068 +0.00(+0.00%)
May 03, 2022 0.2050 0.2100 0.1950 0.1950 79,423 +0.01(+2.63%)
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.