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 (%)
Jun 30, 2021
0.4400
0.4400
0.4400
0
+0.02(+4.76%)
Jun 29, 2021
0.4400
0.4400
0.4200
0.4200
95,142
+0.00(+0.00%)
Jun 28, 2021
0.4300
0.4400
0.4200
0.4200
80,985
-0.01(-2.33%)
Jun 25, 2021
0.4100
0.4300
0.4100
0.4300
61,958
+0.02(+4.88%)
Jun 24, 2021
0.4250
0.4250
0.3650
0.4100
288,441
-0.02(-3.53%)
Jun 23, 2021
0.4300
0.4300
0.4250
0.4250
41,300
-0.02(-3.41%)
Jun 22, 2021
0.4350
0.4400
0.4200
0.4400
130,897
+0.01(+1.15%)
Jun 21, 2021
0.4250
0.4500
0.4250
0.4350
102,672
-0.03(-6.45%)
Jun 18, 2021
0.4700
0.4700
0.4500
0.4650
30,701
+0.01(+1.09%)
Jun 17, 2021
0.4700
0.4700
0.4250
0.4600
278,457
-0.01(-2.13%)
Jun 16, 2021
0.4900
0.4900
0.4650
0.4700
82,587
-0.01(-2.08%)
Jun 15, 2021
0.4900
0.4900
0.4650
0.4800
167,050
-0.01(-2.04%)
Jun 14, 2021
0.5000
0.5000
0.4800
0.4900
180,229
-0.01(-2.00%)
Jun 11, 2021
0.5000
0.5000
0.4550
0.5000
233,178
-0.01(-1.96%)
Jun 10, 2021
0.4800
0.5300
0.4800
0.5100
343,588
+0.02(+4.08%)
Jun 09, 2021
0.4700
0.4900
0.4700
0.4900
119,808
+0.01(+2.08%)
Jun 08, 2021
0.4650
0.4800
0.4550
0.4800
163,972
+0.02(+5.49%)
Jun 07, 2021
0.4700
0.4900
0.4500
0.4550
59,992
-0.01(-1.09%)
Jun 04, 2021
0.4850
0.5000
0.4400
0.4600
602,732
-0.04(-8.00%)
Jun 03, 2021
0.4800
0.5000
0.4800
0.5000
73,000
+0.01(+2.04%)
Jun 02, 2021
0.5300
0.5300
0.4900
0.4900
155,754
-0.03(-5.77%)
Jun 01, 2021
0.5100
0.5300
0.4900
0.5200
94,050
+0.02(+4.00%)
May 31, 2021
0.5100
0.5100
0.4950
0.5000
14,000
-0.01(-1.96%)
May 28, 2021
0.4900
0.5100
0.4900
0.5100
110,052
+0.02(+3.03%)
May 27, 2021
0.5200
0.5200
0.4800
0.4950
222,481
-0.02(-2.94%)
May 26, 2021
0.5100
0.5400
0.5000
0.5100
135,093
-0.01(-1.92%)
May 25, 2021
0.5500
0.5500
0.4850
0.5200
266,732
-0.05(-8.77%)
May 21, 2021
0.5700
0.5700
0.5700
0
+0.03(+5.56%)
May 19, 2021
0.5400
0.5400
0.5400
0.5400
200
-0.04(-6.90%)
May 18, 2021
0.5000
0.5900
0.5000
0.5800
284,195
+0.07(+13.73%)
May 17, 2021
0.5300
0.5300
0.5000
0.5100
77,446
-0.02(-3.77%)
May 14, 2021
0.5100
0.5300
0.5000
0.5300
213,039
+0.00(+0.00%)
May 13, 2021
0.5200
0.5300
0.5100
0.5300
80,831
-0.01(-1.85%)
May 12, 2021
0.5500
0.5500
0.5200
0.5400
122,148
+0.03(+5.88%)
May 11, 2021
0.5700
0.5700
0.5000
0.5100
91,670
-0.06(-10.53%)
May 10, 2021
0.5100
0.5800
0.5100
0.5700
84,625
+0.00(+0.00%)
May 07, 2021
0.5500
0.5700
0.5000
0.5700
177,745
+0.04(+7.55%)
May 06, 2021
0.5500
0.5600
0.5300
0.5300
212,679
-0.04(-7.02%)
May 05, 2021
0.5600
0.5700
0.5400
0.5700
56,786
+0.00(+0.00%)
May 04, 2021
0.5600
0.6000
0.5300
0.5700
334,522
+0.03(+5.56%)
May 03, 2021
0.5800
0.5900
0.5300
0.5400
290,690
-0.02(-3.57%)
Apr 30, 2021
0.5800
0.6000
0.5600
0.5600
184,900
-0.03(-5.08%)
Apr 29, 2021
0.6600
0.6600
0.5700
0.5900
453,520
-0.08(-11.94%)
Apr 28, 2021
0.6500
0.7100
0.6200
0.6700
324,318
-0.03(-4.29%)
Apr 27, 2021
0.7500
0.7900
0.7000
0.7000
128,588
-0.06(-7.89%)
Apr 26, 2021
0.7700
0.7700
0.7400
0.7600
91,100
+0.01(+1.33%)
Apr 23, 2021
0.7400
0.7500
0.6500
0.7500
198,200
+0.07(+10.29%)
Apr 22, 2021
0.7400
0.7500
0.6800
0.6800
153,391
-0.05(-6.85%)
Apr 21, 2021
0.7900
0.7900
0.7100
0.7300
94,777
-0.02(-2.67%)
Apr 20, 2021
0.8000
0.8200
0.7400
0.7500
120,827
-0.06(-7.41%)
Apr 19, 2021
0.8300
0.8700
0.7500
0.8100
326,048
+0.01(+1.25%)
Apr 16, 2021
0.6400
0.8400
0.6400
0.8000
547,800
+0.15(+23.08%)
Apr 15, 2021
0.5900
0.6600
0.5900
0.6500
168,878
+0.09(+16.07%)
Apr 14, 2021
0.5100
0.5700
0.5100
0.5600
130,532
+0.09(+19.15%)
Apr 13, 2021
0.4700
0.4900
0.4700
0.4700
14,785
+0.00(+0.00%)
Apr 12, 2021
0.4750
0.5100
0.4550
0.4700
89,179
-0.04(-7.84%)
Apr 09, 2021
0.4850
0.5100
0.4500
0.5100
162,500
+0.03(+5.15%)
Apr 08, 2021
0.5000
0.5000
0.4700
0.4850
135,531
-0.01(-2.02%)
Apr 07, 2021
0.5300
0.5300
0.4900
0.4950
82,715
-0.02(-2.94%)
Apr 06, 2021
0.5100
0.5400
0.5100
0.5100
46,929
+0.01(+2.00%)
Apr 05, 2021
0.5000
0.5000
0.4700
0.5000
37,801
+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
.