Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.3300 0.3300 0.3150 0.3200 121,750 -0.02(-4.48%)
Aug 30, 2021 0.3300 0.3500 0.3250 0.3350 141,743 -0.01(-4.29%)
Aug 27, 2021 0.3500 0.3600 0.3500 0.3500 17,550 -0.01(-1.41%)
Aug 26, 2021 0.3450 0.3600 0.3450 0.3550 32,570 +0.03(+9.23%)
Aug 25, 2021 0.3550 0.3550 0.3200 0.3250 32,378 -0.02(-7.14%)
Aug 24, 2021 0.3350 0.3500 0.3350 0.3500 19,000 +0.03(+9.37%)
Aug 23, 2021 0.3500 0.3800 0.3200 0.3200 195,264 -0.06(-15.79%)
Aug 20, 2021 0.3500 0.3800 0.3500 0.3800 78,564 +0.01(+2.70%)
Aug 19, 2021 0.3450 0.3700 0.3450 0.3700 48,400 -0.01(-2.63%)
Aug 18, 2021 0.3550 0.3800 0.3550 0.3800 11,100 +0.04(+11.76%)
Aug 17, 2021 0.3750 0.3800 0.3400 0.3400 40,015 -0.02(-5.56%)
Aug 16, 2021 0.3700 0.3700 0.3600 0.3600 43,000 +0.00(+0.00%)
Aug 13, 2021 0.3500 0.3700 0.3500 0.3600 4,600 -0.01(-2.70%)
Aug 12, 2021 0.3650 0.3800 0.3500 0.3700 146,232 -0.01(-2.63%)
Aug 11, 2021 0.3700 0.3900 0.3600 0.3800 28,201 +0.03(+8.57%)
Aug 10, 2021 0.3500 0.3700 0.3500 0.3500 81,965 -0.02(-5.41%)
Aug 09, 2021 0.3700 0.3850 0.3700 0.3700 40,996 -0.01(-2.63%)
Aug 06, 2021 0.3750 0.3850 0.3750 0.3800 32,921 -0.02(-3.80%)
Aug 05, 2021 0.3950 0.3950 0.3950 0.3950 1,200 +0.01(+1.28%)
Aug 04, 2021 0.3900 0.3950 0.3850 0.3900 102,310 +0.00(+0.00%)
Aug 03, 2021 0.3900 0.4000 0.3850 0.3900 106,418 +0.00(+0.00%)
Jul 30, 2021 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 29, 2021 0.3900 0.3900 0.3800 0.3900 29,000 -0.01(-1.27%)
Jul 28, 2021 0.3900 0.4000 0.3850 0.3950 118,699 -0.01(-1.25%)
Jul 27, 2021 0.3950 0.4200 0.3900 0.4000 62,495 -0.01(-2.44%)
Jul 26, 2021 0.3900 0.4100 0.3900 0.4100 27,400 +0.02(+5.13%)
Jul 23, 2021 0.3900 0.4000 0.3900 0.3900 51,860 -0.01(-2.50%)
Jul 22, 2021 0.4050 0.4100 0.4000 0.4000 6,950 +0.00(+0.00%)
Jul 21, 2021 0.4050 0.4100 0.4000 0.4000 34,166 +0.00(+0.00%)
Jul 20, 2021 0.4000 0.4100 0.4000 0.4000 64,767 -0.01(-2.44%)
Jul 19, 2021 0.4400 0.4400 0.4050 0.4100 79,806 -0.03(-6.82%)
Jul 16, 2021 0.4500 0.4700 0.4350 0.4400 221,942 -0.01(-1.12%)
Jul 15, 2021 0.4700 0.4700 0.4350 0.4450 60,545 +0.01(+1.14%)
Jul 14, 2021 0.4000 0.4700 0.4000 0.4400 211,801 +0.04(+10.00%)
Jul 13, 2021 0.3900 0.4200 0.3900 0.4000 55,400 -0.01(-3.61%)
Jul 12, 2021 0.4000 0.4200 0.4000 0.4150 102,909 +0.00(+0.00%)
Jul 09, 2021 0.4000 0.4200 0.4000 0.4150 35,400 +0.01(+3.75%)
Jul 08, 2021 0.4000 0.4200 0.3900 0.4000 85,361 +0.00(+0.00%)
Jul 07, 2021 0.4250 0.4250 0.4000 0.4000 52,029 -0.01(-3.61%)
Jul 06, 2021 0.4400 0.4500 0.4150 0.4150 122,700 -0.01(-1.19%)
Jul 05, 2021 0.4200 0.4400 0.4100 0.4200 38,364 +0.00(+0.00%)
Jul 02, 2021 0.4250 0.4750 0.4150 0.4200 215,100 -0.02(-4.55%)
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%)
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.