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
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 14, 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 (%)
Mar 29, 2019 0.9200 0.9200 0.8500 0.9000 45,124 -0.02(-2.17%)
Mar 28, 2019 0.9300 0.9500 0.9200 0.9200 22,830 -0.02(-2.13%)
Mar 27, 2019 0.9600 1.000 0.9400 0.9400 75,759 -0.04(-4.08%)
Mar 26, 2019 0.9900 1.010 0.9700 0.9800 31,686 -0.01(-1.01%)
Mar 25, 2019 1.010 1.010 0.9600 0.9900 81,148 -0.03(-2.94%)
Mar 22, 2019 1.160 1.160 1.000 1.020 135,813 -0.06(-5.56%)
Mar 21, 2019 0.8800 1.190 0.8800 1.080 259,463 +0.18(+20.00%)
Mar 20, 2019 0.9000 0.9200 0.8500 0.9000 227,920 +0.01(+1.12%)
Mar 19, 2019 0.7100 0.9000 0.7100 0.8900 198,213 +0.19(+27.14%)
Mar 18, 2019 0.6000 0.7300 0.6000 0.7000 623,828 +0.10(+16.67%)
Mar 15, 2019 0.6100 0.6500 0.5900 0.6000 382,985 -0.03(-4.76%)
Mar 14, 2019 0.6700 0.6700 0.6100 0.6300 253,996 -0.02(-3.08%)
Mar 13, 2019 0.7200 0.7200 0.6300 0.6500 282,779 -0.08(-10.96%)
Mar 12, 2019 0.7000 0.7300 0.7000 0.7300 33,986 +0.02(+2.82%)
Mar 11, 2019 0.7200 0.7400 0.7100 0.7100 14,444 +0.01(+1.43%)
Mar 08, 2019 0.7500 0.7500 0.6800 0.7000 269,030 -0.08(-10.26%)
Mar 07, 2019 0.7700 0.7800 0.7700 0.7800 24,000 +0.02(+2.63%)
Mar 06, 2019 0.8000 0.8000 0.7500 0.7600 41,670 -0.04(-5.00%)
Mar 05, 2019 0.8000 0.8000 0.8000 0.8000 12,261 +0.00(+0.00%)
Mar 04, 2019 0.7900 0.8000 0.7500 0.8000 37,025 +0.04(+5.26%)
Mar 01, 2019 0.8000 0.8000 0.7200 0.7600 148,058 -0.03(-3.80%)
Feb 28, 2019 0.8000 0.8000 0.7900 0.7900 39,670 +0.00(+0.00%)
Feb 27, 2019 0.7600 0.7900 0.7600 0.7900 102,986 +0.00(+0.00%)
Feb 26, 2019 0.7900 0.7900 0.7800 0.7900 57,334 +0.00(+0.00%)
Feb 25, 2019 0.8000 0.8100 0.7800 0.7900 91,898 -0.01(-1.25%)
Feb 22, 2019 0.8300 0.8300 0.7800 0.8000 29,460 -0.02(-2.44%)
Feb 21, 2019 0.8100 0.8200 0.7800 0.8200 62,425 +0.01(+1.23%)
Feb 20, 2019 0.7900 0.8100 0.7900 0.8100 56,908 +0.03(+3.85%)
Feb 19, 2019 0.7800 0.7900 0.7400 0.7800 119,319 +0.01(+1.30%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Feb 14, 2019 0.8000 0.8100 0.7800 0.8100 12,822 -0.01(-1.22%)
Feb 13, 2019 0.8300 0.8300 0.8000 0.8200 19,300 -0.01(-1.20%)
Feb 12, 2019 0.8100 0.8300 0.8100 0.8300 4,203 +0.03(+3.75%)
Feb 11, 2019 0.7900 0.8000 0.7700 0.8000 50,201 +0.02(+2.56%)
Feb 08, 2019 0.7900 0.7900 0.7500 0.7800 46,220 +0.00(+0.00%)
Feb 07, 2019 0.7800 0.8400 0.7800 0.7800 25,221 +0.00(+0.00%)
Feb 06, 2019 0.7800 0.7900 0.7700 0.7800 24,517 -0.01(-1.27%)
Feb 05, 2019 0.8100 0.8100 0.7500 0.7900 32,668 -0.01(-1.25%)
Feb 04, 2019 0.8000 0.8000 0.8000 0.8000 7,347 -0.01(-1.23%)
Feb 01, 2019 0.8100 0.8100 0.7700 0.8100 4,470 +0.01(+1.25%)
Jan 31, 2019 0.8000 0.8000 0.7700 0.8000 9,800 +0.00(+0.00%)
Jan 30, 2019 0.8200 0.8300 0.8000 0.8000 36,154 -0.02(-2.44%)
Jan 29, 2019 0.8000 0.8200 0.7800 0.8200 122,633 +0.04(+5.13%)
Jan 28, 2019 0.8100 0.8100 0.7800 0.7800 25,933 -0.03(-3.70%)
Jan 25, 2019 0.8200 0.8200 0.8000 0.8100 33,700 +0.00(+0.00%)
Jan 24, 2019 0.7900 0.8200 0.7900 0.8100 137,910 +0.02(+2.53%)
Jan 23, 2019 0.7900 0.7900 0.7800 0.7900 51,830 +0.00(+0.00%)
Jan 22, 2019 0.7000 0.8100 0.7000 0.7900 46,452 +0.00(+0.00%)
Jan 21, 2019 0.8100 0.8100 0.7900 0.7900 9,000 -0.02(-2.47%)
Jan 18, 2019 0.8000 0.8100 0.8000 0.8100 3,150 -0.01(-1.22%)
Jan 17, 2019 0.8200 0.8200 0.7900 0.8200 13,700 +0.00(+0.00%)
Jan 16, 2019 0.8400 0.8400 0.8000 0.8200 8,739 +0.02(+2.50%)
Jan 15, 2019 0.8500 0.8500 0.8000 0.8000 53,337 -0.02(-2.44%)
Jan 14, 2019 0.8600 0.8600 0.8200 0.8200 47,750 -0.03(-3.53%)
Jan 11, 2019 0.8600 0.8600 0.8300 0.8500 42,022 +0.00(+0.00%)
Jan 10, 2019 0.8500 0.9000 0.8500 0.8500 24,331 +0.03(+3.66%)
Jan 09, 2019 0.9000 0.9200 0.8200 0.8200 12,050 -0.08(-8.89%)
Jan 08, 2019 0.8900 0.9000 0.8700 0.9000 12,300 -0.02(-2.17%)
Jan 07, 2019 0.9400 0.9400 0.9000 0.9200 31,790 -0.01(-1.08%)
Jan 04, 2019 0.9800 0.9800 0.9300 0.9300 12,790 -0.05(-5.10%)
Jan 03, 2019 0.9000 0.9800 0.9000 0.9800 15,325 -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.