Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (CSE: ETI )

0.0200 UNCHANGED
Official Closing Price Updated: 3:33 PM EDT, Jun 12, 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 31, 2018 1.250 1.250 1.190 1.230 33,207 +0.04(+3.36%)
May 30, 2018 1.100 1.190 1.100 1.190 135,498 +0.04(+3.48%)
May 29, 2018 1.000 1.190 1.000 1.150 200,783 +0.11(+10.58%)
May 28, 2018 1.280 1.280 0.9900 1.040 88,043 -0.21(-16.80%)
May 25, 2018 1.330 1.330 1.250 1.250 84,341 -0.09(-6.72%)
May 24, 2018 1.350 1.350 1.310 1.340 28,470 -0.01(-0.74%)
May 23, 2018 1.330 1.370 1.330 1.350 8,472 +0.02(+1.50%)
May 22, 2018 1.400 1.400 1.330 1.330 53,456 -0.06(-4.32%)
May 18, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
May 17, 2018 1.360 1.400 1.350 1.400 17,100 +0.07(+5.26%)
May 16, 2018 1.360 1.390 1.330 1.330 7,210 -0.07(-5.00%)
May 15, 2018 1.410 1.410 1.370 1.400 34,600 +0.00(+0.00%)
May 14, 2018 1.360 1.430 1.360 1.400 66,973 +0.06(+4.48%)
May 11, 2018 1.310 1.380 1.280 1.340 130,102 +0.00(+0.00%)
May 10, 2018 1.400 1.400 1.310 1.340 128,900 -0.09(-6.29%)
May 09, 2018 1.490 1.490 1.410 1.430 74,304 -0.06(-4.03%)
May 08, 2018 1.540 1.550 1.480 1.490 54,364 -0.05(-3.25%)
May 07, 2018 1.540 1.560 1.530 1.540 20,630 -0.03(-1.91%)
May 04, 2018 1.540 1.590 1.540 1.570 55,204 +0.03(+1.95%)
May 03, 2018 1.500 1.540 1.450 1.540 55,533 +0.04(+2.67%)
May 02, 2018 1.500 1.510 1.460 1.500 21,723 +0.00(+0.00%)
May 01, 2018 1.510 1.540 1.440 1.500 13,870 -0.06(-3.85%)
Apr 30, 2018 1.550 1.560 1.530 1.560 41,557 +0.06(+4.00%)
Apr 27, 2018 1.590 1.590 1.500 1.500 25,540 -0.03(-1.96%)
Apr 26, 2018 1.540 1.590 1.530 1.530 24,500 -0.01(-0.65%)
Apr 25, 2018 1.570 1.590 1.540 1.540 20,750 -0.10(-6.10%)
Apr 24, 2018 1.660 1.660 1.620 1.640 97,518 +0.01(+0.61%)
Apr 23, 2018 1.550 1.660 1.550 1.630 132,551 +0.09(+5.84%)
Apr 20, 2018 1.670 1.680 1.530 1.540 69,897 -0.15(-8.88%)
Apr 19, 2018 1.690 1.700 1.670 1.690 29,374 +0.01(+0.60%)
Apr 18, 2018 1.680 1.680 1.670 1.680 35,493 -0.02(-1.18%)
Apr 17, 2018 1.660 1.700 1.650 1.700 65,209 +0.04(+2.41%)
Apr 16, 2018 1.630 1.660 1.630 1.660 55,042 +0.02(+1.22%)
Apr 13, 2018 1.630 1.640 1.530 1.640 37,407 -0.01(-0.61%)
Apr 12, 2018 1.630 1.650 1.560 1.650 20,704 +0.00(+0.00%)
Apr 11, 2018 1.480 1.650 1.480 1.650 60,660 +0.00(+0.00%)
Apr 10, 2018 1.410 1.650 1.400 1.650 162,697 +0.24(+17.02%)
Apr 09, 2018 1.470 1.550 1.410 1.410 70,330 -0.05(-3.42%)
Apr 06, 2018 1.390 1.480 1.360 1.460 63,530 +0.06(+4.29%)
Apr 05, 2018 1.370 1.430 1.270 1.400 258,469 -0.02(-1.41%)
Apr 04, 2018 1.450 1.500 1.340 1.420 120,969 -0.05(-3.40%)
Apr 03, 2018 1.470 1.470 1.400 1.470 25,504 -0.07(-4.55%)
Apr 02, 2018 1.410 1.560 1.400 1.540 60,202 -0.02(-1.28%)
Mar 29, 2018 1.560 1.560 1.560 0 +0.20(+14.71%)
Mar 28, 2018 1.460 1.520 1.430 1.360 145,670 -0.18(-11.69%)
Mar 27, 2018 1.670 1.700 1.540 1.540 60,128 -0.11(-6.67%)
Mar 26, 2018 1.720 1.720 1.650 1.650 57,449 -0.13(-7.30%)
Mar 23, 2018 1.700 1.780 1.700 1.780 21,093 +0.00(+0.00%)
Mar 22, 2018 1.770 1.780 1.680 1.780 19,455 -0.03(-1.66%)
Mar 21, 2018 1.840 1.840 1.790 1.810 41,600 +0.01(+0.56%)
Mar 20, 2018 1.710 1.810 1.630 1.800 74,632 +0.06(+3.45%)
Mar 19, 2018 1.700 1.740 1.610 1.740 72,693 +0.03(+1.75%)
Mar 16, 2018 1.730 1.750 1.650 1.710 106,482 -0.01(-0.58%)
Mar 15, 2018 1.750 1.760 1.650 1.720 99,852 -0.07(-3.91%)
Mar 14, 2018 1.850 1.870 1.790 1.790 84,825 -0.06(-3.24%)
Mar 13, 2018 1.850 1.860 1.850 1.850 104,537 +0.00(+0.00%)
Mar 12, 2018 1.840 1.860 1.750 1.850 126,397 +0.11(+6.32%)
Mar 09, 2018 1.780 1.800 1.690 1.740 178,542 -0.08(-4.40%)
Mar 08, 2018 1.880 1.880 1.770 1.820 52,448 -0.08(-4.21%)
Mar 07, 2018 2.000 2.030 1.900 1.900 91,408 -0.12(-5.94%)
Mar 06, 2018 2.050 2.080 2.000 2.020 31,427 -0.06(-2.88%)
Mar 05, 2018 2.080 2.080 1.960 2.080 101,248 -0.02(-0.95%)
Mar 02, 2018 1.910 2.100 1.900 2.100 163,049 +0.20(+10.53%)
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.