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 +0.0050 (+25.00%)
Official Closing 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 31, 2021 0.5700 0.5700 0.5300 0.5300 34,489 -0.04(-7.02%)
Mar 30, 2021 0.5800 0.5900 0.5100 0.5700 58,330 -0.01(-1.72%)
Mar 29, 2021 0.5500 0.6000 0.5400 0.5800 62,500 -0.02(-3.33%)
Mar 26, 2021 0.5900 0.6000 0.5800 0.6000 63,400 +0.01(+1.69%)
Mar 25, 2021 0.6000 0.6100 0.5900 0.5900 61,511 -0.04(-6.35%)
Mar 24, 2021 0.6100 0.6400 0.5900 0.6300 54,003 +0.02(+3.28%)
Mar 23, 2021 0.6400 0.6400 0.6100 0.6100 52,225 -0.06(-8.96%)
Mar 22, 2021 0.6500 0.6700 0.6500 0.6700 23,956 +0.01(+1.52%)
Mar 19, 2021 0.6600 0.6600 0.6500 0.6600 28,700 -0.01(-1.49%)
Mar 18, 2021 0.6700 0.6700 0.6500 0.6700 27,277 -0.01(-1.47%)
Mar 17, 2021 0.6600 0.6800 0.6500 0.6800 100,828 +0.02(+3.03%)
Mar 16, 2021 0.7100 0.7100 0.6300 0.6600 95,322 -0.05(-7.04%)
Mar 15, 2021 0.6700 0.7200 0.6700 0.7100 90,338 +0.03(+4.41%)
Mar 12, 2021 0.6900 0.6900 0.6800 0.6800 48,400 +0.01(+1.49%)
Mar 11, 2021 0.6400 0.6900 0.6400 0.6700 11,208 -0.01(-1.47%)
Mar 10, 2021 0.6400 0.7000 0.6400 0.6800 20,767 +0.04(+6.25%)
Mar 09, 2021 0.7200 0.7200 0.6400 0.6400 28,384 -0.05(-7.25%)
Mar 08, 2021 0.7300 0.7300 0.6900 0.6900 12,719 -0.01(-1.43%)
Mar 05, 2021 0.6800 0.7000 0.6100 0.7000 160,100 -0.03(-4.11%)
Mar 04, 2021 0.7700 0.7700 0.7300 0.7300 33,961 -0.04(-5.19%)
Mar 03, 2021 0.7800 0.8200 0.7500 0.7700 83,707 -0.01(-1.28%)
Mar 02, 2021 0.7200 0.7900 0.6900 0.7800 27,700 +0.05(+6.85%)
Mar 01, 2021 0.7900 0.7900 0.6800 0.7300 79,395 +0.01(+1.39%)
Feb 26, 2021 0.7400 0.7400 0.7000 0.7200 126,500 -0.05(-6.49%)
Feb 25, 2021 0.8000 0.8100 0.7500 0.7700 77,999 -0.01(-1.28%)
Feb 24, 2021 0.8000 0.8100 0.7600 0.7800 50,420 -0.02(-2.50%)
Feb 23, 2021 0.8300 0.8300 0.7600 0.8000 145,952 +0.00(+0.00%)
Feb 22, 2021 0.7000 0.9300 0.6800 0.8000 519,483 +0.09(+12.68%)
Feb 19, 2021 0.6500 0.7100 0.6500 0.7100 136,300 +0.01(+1.43%)
Feb 18, 2021 0.6200 0.7000 0.6200 0.7000 136,821 +0.03(+4.48%)
Feb 17, 2021 0.6500 0.6700 0.6400 0.6700 63,736 +0.01(+1.52%)
Feb 16, 2021 0.7000 0.7000 0.6500 0.6600 43,448 -0.04(-5.71%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Feb 11, 2021 0.7100 0.7200 0.6700 0.7100 92,142 +0.00(+0.00%)
Feb 10, 2021 0.7000 0.7400 0.6500 0.7100 243,546 +0.03(+4.41%)
Feb 09, 2021 0.7000 0.7000 0.6700 0.6800 122,790 +0.00(+0.00%)
Feb 08, 2021 0.7100 0.7100 0.6700 0.6800 139,178 +0.03(+4.62%)
Feb 05, 2021 0.6400 0.6500 0.6300 0.6500 49,700 +0.00(+0.00%)
Feb 04, 2021 0.7100 0.7100 0.6300 0.6500 146,560 -0.02(-2.99%)
Feb 03, 2021 0.6500 0.7000 0.6400 0.6700 521,542 +0.08(+13.56%)
Feb 02, 2021 0.4200 0.6500 0.4150 0.5900 1,708,514 +0.19(+47.50%)
Feb 01, 2021 0.4150 0.4350 0.4000 0.4000 132,830 -0.02(-4.76%)
Jan 29, 2021 0.4700 0.4700 0.4200 0.4200 17,600 -0.02(-3.45%)
Jan 28, 2021 0.4100 0.4450 0.4100 0.4350 61,730 +0.02(+3.57%)
Jan 27, 2021 0.4600 0.4650 0.4100 0.4200 197,852 -0.06(-12.50%)
Jan 26, 2021 0.4650 0.5000 0.4500 0.4800 124,950 +0.01(+2.13%)
Jan 25, 2021 0.4950 0.4950 0.4500 0.4700 231,677 +0.00(+0.00%)
Jan 22, 2021 0.5000 0.5000 0.4700 0.4700 47,100 -0.03(-6.00%)
Jan 21, 2021 0.4900 0.5000 0.4850 0.5000 259,796 +0.02(+3.09%)
Jan 20, 2021 0.4900 0.4900 0.4750 0.4850 33,000 +0.00(+0.00%)
Jan 19, 2021 0.4950 0.4950 0.4800 0.4850 16,100 +0.01(+2.11%)
Jan 18, 2021 0.4900 0.4950 0.4700 0.4750 29,300 -0.02(-4.04%)
Jan 15, 2021 0.5000 0.5000 0.4800 0.4950 107,400 -0.01(-1.00%)
Jan 14, 2021 0.5300 0.5300 0.4950 0.5000 68,300 +0.01(+1.01%)
Jan 13, 2021 0.4950 0.5400 0.4950 0.4950 60,402 +0.01(+1.02%)
Jan 12, 2021 0.5200 0.5500 0.4900 0.4900 51,027 -0.03(-5.77%)
Jan 11, 2021 0.5500 0.5500 0.4650 0.5200 199,170 +0.01(+1.96%)
Jan 08, 2021 0.5500 0.5800 0.4600 0.5100 170,200 -0.05(-8.93%)
Jan 07, 2021 0.5000 0.5700 0.5000 0.5600 80,400 +0.06(+12.00%)
Jan 06, 2021 0.5400 0.5400 0.5000 0.5000 64,875 -0.03(-5.66%)
Jan 05, 2021 0.5200 0.5400 0.5200 0.5300 13,100 +0.03(+6.00%)
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.