Skip to main content
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: 2:49 PM EDT, May 17, 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 (%)
May 29, 2020 0.9300 0.9400 0.9300 0.9400 8,350 +0.02(+2.17%)
May 28, 2020 0.9400 0.9500 0.9200 0.9200 12,031 -0.04(-4.17%)
May 27, 2020 0.8600 0.9800 0.8400 0.9600 148,616 +0.14(+17.07%)
May 26, 2020 0.8600 0.8800 0.8200 0.8200 38,400 -0.04(-4.65%)
May 25, 2020 0.8600 0.8600 0.8600 0.8600 7,000 -0.02(-2.27%)
May 22, 2020 0.8900 0.8900 0.8800 0.8800 4,438 -0.01(-1.12%)
May 21, 2020 0.8400 0.8900 0.8300 0.8900 130,431 +0.06(+7.23%)
May 20, 2020 0.8400 0.8500 0.8200 0.8300 46,371 +0.00(+0.00%)
May 19, 2020 0.7900 0.8300 0.7900 0.8300 24,675 +0.03(+3.75%)
May 15, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 14, 2020 0.8000 0.8000 0.7400 0.7700 101,513 -0.03(-3.75%)
May 13, 2020 0.7700 0.8000 0.7700 0.8000 43,652 +0.00(+0.00%)
May 12, 2020 0.7800 0.8000 0.7700 0.8000 37,363 -0.01(-1.23%)
May 11, 2020 0.8400 0.8400 0.7800 0.8100 25,827 -0.01(-1.22%)
May 08, 2020 0.8600 0.8800 0.8200 0.8200 29,619 -0.03(-3.53%)
May 07, 2020 0.9000 0.9000 0.8400 0.8500 40,773 -0.05(-5.56%)
May 06, 2020 0.8900 0.9000 0.8900 0.9000 31,789 +0.01(+1.12%)
May 05, 2020 0.8700 0.8900 0.8500 0.8900 61,506 +0.02(+2.30%)
May 04, 2020 0.8700 0.8800 0.8500 0.8700 45,100 +0.02(+2.35%)
May 01, 2020 0.8500 0.8700 0.8500 0.8500 42,729 +0.03(+3.66%)
Apr 30, 2020 0.8000 0.8800 0.8000 0.8200 22,872 -0.02(-2.38%)
Apr 29, 2020 0.7500 0.8500 0.7500 0.8400 172,206 +0.12(+16.67%)
Apr 28, 2020 0.7100 0.7500 0.6800 0.7200 76,359 +0.00(+0.00%)
Apr 27, 2020 0.7900 0.7900 0.7200 0.7200 118,818 -0.04(-5.26%)
Apr 24, 2020 0.7700 0.8000 0.7400 0.7600 119,907 -0.02(-2.56%)
Apr 23, 2020 0.8400 0.8500 0.7800 0.7800 85,245 -0.06(-7.14%)
Apr 22, 2020 0.9800 0.9800 0.8300 0.8400 163,187 +0.02(+2.44%)
Apr 21, 2020 0.8400 0.8500 0.8100 0.8200 45,500 -0.02(-2.38%)
Apr 20, 2020 0.8500 0.9200 0.8300 0.8400 56,303 +0.00(+0.00%)
Apr 17, 2020 0.9100 0.9100 0.8100 0.8400 124,975 -0.03(-3.45%)
Apr 16, 2020 0.9000 0.9000 0.8700 0.8700 39,277 -0.01(-1.14%)
Apr 15, 2020 0.8700 0.9700 0.8400 0.8800 105,665 +0.02(+2.33%)
Apr 14, 2020 0.9800 1.020 0.8600 0.8600 134,197 -0.14(-14.00%)
Apr 13, 2020 0.6900 1.050 0.6900 1.000 125,448 +0.31(+44.93%)
Apr 09, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 08, 2020 0.7000 0.7100 0.6500 0.7000 78,210 +0.00(+0.00%)
Apr 07, 2020 0.7300 0.7300 0.6600 0.7000 69,966 -0.02(-2.78%)
Apr 06, 2020 0.7500 0.7500 0.7200 0.7200 41,459 -0.01(-1.37%)
Apr 03, 2020 0.7400 0.7400 0.7300 0.7300 28,789 -0.04(-5.19%)
Apr 02, 2020 0.7600 0.7800 0.7600 0.7700 48,000 +0.02(+2.67%)
Apr 01, 2020 0.7500 0.7500 0.7300 0.7500 22,375 +0.00(+0.00%)
Mar 31, 2020 0.7500 0.7500 0.7400 0.7500 45,864 +0.01(+1.35%)
Mar 30, 2020 0.7500 0.7700 0.7400 0.7400 93,840 -0.01(-1.33%)
Mar 27, 2020 0.8000 0.8000 0.7500 0.7500 47,038 -0.04(-5.06%)
Mar 26, 2020 0.7700 0.8000 0.7700 0.7900 48,414 -0.01(-1.25%)
Mar 25, 2020 0.8000 0.8100 0.7900 0.8000 99,294 +0.03(+3.90%)
Mar 24, 2020 0.8100 0.8400 0.7600 0.7700 63,755 +0.05(+6.94%)
Mar 23, 2020 0.8100 0.8100 0.7200 0.7200 28,761 -0.02(-2.70%)
Mar 20, 2020 0.8400 0.8500 0.7400 0.7400 14,208 -0.02(-2.63%)
Mar 19, 2020 0.7700 0.7700 0.7200 0.7600 31,800 +0.01(+1.33%)
Mar 18, 2020 0.7900 0.7900 0.7500 0.7500 49,966 -0.09(-10.71%)
Mar 17, 2020 0.7800 0.8400 0.7800 0.8400 24,820 +0.06(+7.69%)
Mar 16, 2020 0.9000 0.9000 0.7300 0.7800 149,534 -0.17(-17.89%)
Mar 13, 2020 0.9000 0.9900 0.9000 0.9500 52,594 +0.05(+5.56%)
Mar 12, 2020 0.8500 0.9400 0.8500 0.9000 45,875 -0.01(-1.10%)
Mar 11, 2020 0.9400 1.100 0.9100 0.9100 46,890 -0.08(-8.08%)
Mar 10, 2020 0.9500 1.000 0.9500 0.9900 70,147 +0.04(+4.21%)
Mar 09, 2020 0.9500 0.9600 0.9000 0.9500 122,229 -0.05(-5.00%)
Mar 06, 2020 1.050 1.130 0.9900 1.000 336,935 -0.12(-10.71%)
Mar 05, 2020 1.180 1.180 1.100 1.120 110,430 -0.05(-4.27%)
Mar 04, 2020 1.240 1.240 1.170 1.170 56,440 -0.06(-4.88%)
Mar 03, 2020 1.210 1.280 1.180 1.230 80,900 +0.07(+6.03%)
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.