Skip to main content

Envirometal Technologies Inc (CSE: ETI )

0.0250 +0.0050 (+25.00%)
Official Closing Price Updated: 2:35 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.