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 (%)
Sep 29, 2017
0.6500
0.6600
0.6300
0.6400
49,665
-0.03(-4.48%)
Sep 28, 2017
0.6700
0.6700
0.6700
0.6700
2,365
+0.00(+0.00%)
Sep 27, 2017
0.6700
0.6700
0.6500
0.6700
21,650
+0.02(+3.08%)
Sep 26, 2017
0.6600
0.6700
0.6500
0.6500
19,896
+0.00(+0.00%)
Sep 25, 2017
0.6700
0.6800
0.6500
0.6500
14,500
+0.00(+0.00%)
Sep 22, 2017
0.6800
0.6800
0.6200
0.6500
53,835
-0.03(-4.41%)
Sep 21, 2017
0.6800
0.6800
0.6800
0.6800
10,800
+0.03(+4.62%)
Sep 20, 2017
0.6300
0.6800
0.6300
0.6500
41,939
+0.02(+3.17%)
Sep 19, 2017
0.6700
0.6900
0.6300
0.6300
61,996
-0.04(-5.97%)
Sep 18, 2017
0.6500
0.6700
0.6400
0.6700
71,032
+0.02(+3.08%)
Sep 15, 2017
0.6400
0.6500
0.6400
0.6500
6,895
+0.01(+1.56%)
Sep 14, 2017
0.6500
0.6500
0.6300
0.6400
6,910
+0.01(+1.59%)
Sep 13, 2017
0.6300
0.6500
0.6300
0.6300
11,753
-0.04(-5.97%)
Sep 12, 2017
0.6700
0.6700
0.6700
0.6700
4,200
+0.06(+9.84%)
Sep 11, 2017
0.6100
0.6100
0.6100
0.6100
5,169
-0.08(-11.59%)
Sep 08, 2017
0.6900
0.6900
0.6100
0.6900
21,196
+0.01(+1.47%)
Sep 07, 2017
0.6600
0.6900
0.6100
0.6800
63,333
+0.06(+9.68%)
Sep 06, 2017
0.6600
0.6800
0.6200
0.6200
70,850
-0.05(-7.46%)
Sep 05, 2017
0.6600
0.7300
0.6400
0.6700
153,161
+0.05(+8.06%)
Sep 01, 2017
0.6200
0.6200
0.6200
0
-0.03(-4.62%)
Aug 31, 2017
0.6000
0.7300
0.5500
0.6500
289,127
+0.15(+30.00%)
Aug 29, 2017
0.5000
0.5000
0.5000
0
-0.08(-13.79%)
Aug 28, 2017
0.5800
0.5800
0.4500
0.5800
30,823
+0.02(+3.57%)
Aug 25, 2017
0.5500
0.5700
0.5500
0.5600
28,107
+0.06(+12.00%)
Aug 24, 2017
0.5800
0.5800
0.5000
0.5000
33,750
-0.03(-5.66%)
Aug 23, 2017
0.5700
0.5700
0.5000
0.5300
22,200
+0.00(+0.00%)
Aug 22, 2017
0.4550
0.5700
0.4550
0.5300
43,446
-0.04(-7.02%)
Aug 21, 2017
0.5700
0.5700
0.5700
0.5700
1,585
+0.02(+3.64%)
Aug 18, 2017
0.5700
0.5900
0.5500
0.5500
14,750
-0.05(-8.33%)
Aug 17, 2017
0.5600
0.6000
0.5500
0.6000
15,500
+0.07(+13.21%)
Aug 16, 2017
0.5700
0.6100
0.5300
0.5300
31,000
-0.04(-7.02%)
Aug 15, 2017
0.5800
0.5800
0.5700
0.5700
2,044
-0.03(-5.00%)
Aug 14, 2017
0.6200
0.6200
0.6000
0.6000
33,090
+0.00(+0.00%)
Aug 11, 2017
0.5800
0.6000
0.5800
0.6000
36,156
+0.04(+7.14%)
Aug 10, 2017
0.5700
0.5800
0.5600
0.5600
55,500
+0.00(+0.00%)
Aug 09, 2017
0.5800
0.5800
0.5600
0.5600
22,213
-0.03(-5.08%)
Aug 08, 2017
0.6300
0.6300
0.5600
0.5900
102,033
-0.03(-4.84%)
Aug 04, 2017
0.6200
0.6200
0.6200
0
-0.01(-1.59%)
Aug 03, 2017
0.6000
0.6300
0.5600
0.6300
7,348
-0.01(-1.56%)
Aug 02, 2017
0.6500
0.6500
0.6400
0.6400
10,700
-0.01(-1.54%)
Aug 01, 2017
0.6400
0.6500
0.6400
0.6500
31,235
+0.00(+0.00%)
Jul 31, 2017
0.6100
0.6200
0.6500
13,696
+0.04(+6.56%)
Jul 28, 2017
0.6100
0.6400
0.6100
0.6100
26,500
-0.03(-4.69%)
Jul 27, 2017
0.6600
0.6600
0.6400
0.6400
2,782
-0.01(-1.54%)
Jul 26, 2017
0.6500
0.6500
0.6100
0.6500
59,126
+0.01(+1.56%)
Jul 25, 2017
0.6400
0.6400
0.6400
0.6400
1,885
+0.03(+4.92%)
Jul 24, 2017
0.6100
0.6100
0.6100
0.6100
8,537
-0.01(-1.61%)
Jul 21, 2017
0.6100
0.6200
0.6100
0.6200
6,455
+0.01(+1.64%)
Jul 20, 2017
0.6300
0.6500
0.6100
0.6100
22,000
-0.05(-7.58%)
Jul 19, 2017
0.6500
0.6600
0.6100
0.6600
45,424
+0.03(+4.76%)
Jul 18, 2017
0.6400
0.6400
0.6300
0.6300
8,250
+0.02(+3.28%)
Jul 17, 2017
0.6100
0.6400
0.5100
0.6100
56,406
+0.05(+8.93%)
Jul 14, 2017
0.5600
0.5600
0.5600
0.5600
5,569
-0.06(-9.68%)
Jul 13, 2017
0.6200
0.6200
0.5700
0.6200
9,954
+0.00(+0.00%)
Jul 12, 2017
0.5800
0.6200
0.5600
0.6200
13,212
+0.00(+0.00%)
Jul 11, 2017
0.6200
0.6200
0.6200
0.6200
2,500
+0.03(+5.08%)
Jul 10, 2017
0.6100
0.6200
0.5900
0.5900
41,431
+0.00(+0.00%)
Jul 07, 2017
0.5900
0.5900
0.5900
0.5900
1,000
+0.04(+7.27%)
Jul 06, 2017
0.6200
0.6300
0.5500
0.5500
69,027
-0.05(-8.33%)
Jul 05, 2017
0.6500
0.6500
0.5800
0.6000
14,266
-0.01(-1.64%)
Jul 04, 2017
0.6500
0.6500
0.6100
0.6100
5,000
-0.02(-3.17%)
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
.