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 (%)
Jul 31, 2019
0.9100
0.9100
0.8800
0.9000
7,840
+0.00(+0.00%)
Jul 30, 2019
0.9200
0.9200
0.8900
0.9000
15,070
+0.00(+0.00%)
Jul 29, 2019
0.9300
0.9300
0.9000
0.9000
9,747
-0.02(-2.17%)
Jul 26, 2019
0.9600
0.9600
0.8700
0.9200
27,988
-0.03(-3.16%)
Jul 25, 2019
0.8500
0.9500
0.8500
0.9500
26,260
+0.04(+4.40%)
Jul 24, 2019
0.9000
0.9100
0.9000
0.9100
4,625
+0.06(+7.06%)
Jul 23, 2019
0.8500
0.8500
0.8500
0.8500
8,105
+0.00(+0.00%)
Jul 22, 2019
0.8800
0.8900
0.8500
0.8500
29,452
-0.05(-5.56%)
Jul 19, 2019
0.8900
0.9000
0.8700
0.9000
30,300
+0.02(+2.27%)
Jul 18, 2019
0.8800
0.9200
0.8700
0.8800
31,402
+0.00(+0.00%)
Jul 17, 2019
0.9400
0.9400
0.8800
0.8800
31,250
-0.03(-3.30%)
Jul 16, 2019
0.9600
0.9600
0.9100
0.9100
24,250
-0.03(-3.19%)
Jul 15, 2019
0.9200
0.9800
0.9200
0.9400
151,851
+0.02(+2.17%)
Jul 12, 2019
0.9200
0.9200
0.9200
0.9200
900
-0.04(-4.17%)
Jul 11, 2019
0.9400
0.9600
0.9200
0.9600
18,952
+0.04(+4.35%)
Jul 10, 2019
0.9400
0.9400
0.9200
0.9200
3,342
-0.03(-3.16%)
Jul 09, 2019
0.9700
0.9700
0.9300
0.9500
14,665
+0.03(+3.26%)
Jul 08, 2019
0.9600
0.9600
0.9200
0.9200
10,400
-0.05(-5.15%)
Jul 05, 2019
0.9500
0.9800
0.9400
0.9700
10,542
-0.01(-1.02%)
Jul 04, 2019
0.9900
0.9900
0.9700
0.9800
34,632
-0.02(-2.00%)
Jul 03, 2019
0.9900
1.000
0.9600
1.000
87,022
+0.03(+3.09%)
Jul 02, 2019
0.9600
0.9700
0.9400
0.9700
5,788
+0.00(+0.00%)
Jun 28, 2019
0.9700
0.9700
0.9700
0
+0.01(+1.04%)
Jun 27, 2019
0.9500
0.9600
0.9400
0.9600
50,550
-0.01(-1.03%)
Jun 26, 2019
0.9600
0.9700
0.9600
0.9700
6,312
-0.04(-3.96%)
Jun 25, 2019
1.000
1.010
0.9800
1.010
40,401
+0.01(+1.00%)
Jun 24, 2019
0.9700
1.000
0.9500
1.000
19,755
+0.05(+5.26%)
Jun 21, 2019
1.000
1.010
0.9500
0.9500
84,490
-0.03(-3.06%)
Jun 20, 2019
1.010
1.010
0.9700
0.9800
25,285
+0.02(+2.08%)
Jun 19, 2019
0.9100
1.000
0.9100
0.9600
221,500
+0.03(+3.23%)
Jun 18, 2019
0.9800
0.9800
0.9300
0.9300
38,510
-0.06(-6.06%)
Jun 17, 2019
0.9800
0.9900
0.9700
0.9900
25,176
+0.03(+3.13%)
Jun 14, 2019
0.9700
0.9700
0.9300
0.9600
26,125
+0.00(+0.00%)
Jun 13, 2019
0.9500
0.9600
0.9500
0.9600
13,100
+0.01(+1.05%)
Jun 12, 2019
0.9500
0.9500
0.9500
0.9500
5,000
+0.01(+1.06%)
Jun 11, 2019
0.9000
0.9400
0.9000
0.9400
25,860
+0.03(+3.30%)
Jun 10, 2019
0.9200
0.9500
0.9100
0.9100
101,422
-0.03(-3.19%)
Jun 07, 2019
0.9200
0.9500
0.9100
0.9400
4,500
+0.04(+4.44%)
Jun 06, 2019
0.9000
0.9100
0.9000
0.9000
96,517
-0.01(-1.10%)
Jun 05, 2019
0.9300
0.9300
0.8800
0.9100
75,660
-0.02(-2.15%)
Jun 04, 2019
0.9500
0.9600
0.9300
0.9300
53,370
-0.03(-3.12%)
Jun 03, 2019
0.9500
0.9600
0.9100
0.9600
45,835
+0.06(+6.67%)
May 31, 2019
0.9000
0.9000
0.8600
0.9000
11,000
+0.03(+3.45%)
May 30, 2019
0.9000
0.9000
0.8700
0.8700
42,678
+0.00(+0.00%)
May 29, 2019
0.7900
0.8700
0.7900
0.8700
21,308
+0.02(+2.35%)
May 28, 2019
0.8500
0.8700
0.8500
0.8500
32,004
+0.04(+4.94%)
May 27, 2019
0.8500
0.8500
0.8100
0.8100
16,350
-0.06(-6.90%)
May 24, 2019
0.9000
0.9000
0.7600
0.8700
62,972
-0.03(-3.33%)
May 23, 2019
0.9300
0.9300
0.9000
0.9000
43,302
-0.01(-1.10%)
May 22, 2019
0.9100
0.9100
0.9100
0.9100
5,259
+0.00(+0.00%)
May 21, 2019
0.9200
0.9200
0.9100
0.9100
17,700
-0.01(-1.09%)
May 17, 2019
0.9200
0.9200
0.9200
0
-0.01(-1.08%)
May 16, 2019
0.9200
0.9300
0.9200
0.9300
4,700
+0.02(+2.20%)
May 15, 2019
0.8600
0.9100
0.8600
0.9100
27,050
+0.01(+1.11%)
May 14, 2019
0.8700
0.9000
0.8600
0.9000
27,992
+0.02(+2.27%)
May 13, 2019
0.9100
0.9400
0.8700
0.8800
60,529
-0.03(-3.30%)
May 10, 2019
0.9500
0.9500
0.8900
0.9100
75,566
-0.05(-5.21%)
May 09, 2019
0.9700
0.9700
0.9600
0.9600
46,079
-0.01(-1.03%)
May 08, 2019
0.9800
0.9800
0.9700
0.9700
20,300
-0.01(-1.02%)
May 07, 2019
0.9900
0.9900
0.9700
0.9800
8,970
+0.00(+0.00%)
May 06, 2019
0.9800
1.000
0.9800
0.9800
18,852
+0.00(+0.00%)
May 03, 2019
0.9800
1.000
0.9700
0.9800
38,800
+0.00(+0.00%)
May 02, 2019
1.000
1.000
0.9800
0.9800
11,799
-0.01(-1.01%)
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
.