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
Streaming Delayed 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 (%)
Oct 31, 2018 0.9500 0.9500 0.9400 0.9500 3,723 +0.02(+2.15%)
Oct 30, 2018 0.9700 0.9700 0.9000 0.9300 27,451 -0.06(-6.06%)
Oct 29, 2018 1.040 1.040 0.9700 0.9900 10,090 +0.03(+3.13%)
Oct 26, 2018 0.9600 0.9600 0.9600 0.9600 1,000 -0.07(-6.80%)
Oct 25, 2018 1.030 1.030 1.030 1.030 225 +0.08(+8.42%)
Oct 24, 2018 1.010 1.070 0.6500 0.9500 219,442 -0.06(-5.94%)
Oct 23, 2018 1.050 1.090 1.000 1.010 17,197 -0.07(-6.48%)
Oct 22, 2018 1.050 1.100 1.050 1.080 29,550 -0.05(-4.42%)
Oct 19, 2018 1.130 1.160 1.130 1.130 9,500 -0.02(-1.74%)
Oct 18, 2018 1.120 1.150 1.120 1.150 20,620 +0.04(+3.60%)
Oct 17, 2018 1.150 1.150 1.040 1.110 16,728 +0.02(+1.83%)
Oct 16, 2018 1.150 1.150 1.050 1.090 39,403 -0.01(-0.91%)
Oct 15, 2018 1.110 1.160 1.100 1.100 9,813 -0.01(-0.90%)
Oct 12, 2018 1.110 1.140 1.090 1.110 46,500 +0.01(+0.91%)
Oct 11, 2018 1.120 1.120 1.070 1.100 28,200 +0.00(+0.00%)
Oct 10, 2018 1.050 1.140 1.040 1.100 38,982 +0.01(+0.92%)
Oct 09, 2018 1.130 1.130 1.050 1.090 28,985 -0.04(-3.54%)
Oct 05, 2018 1.130 1.130 1.130 0 +0.10(+9.71%)
Oct 04, 2018 1.010 1.030 0.9600 1.030 74,175 +0.02(+1.98%)
Oct 03, 2018 0.9600 1.010 0.9600 1.010 11,713 +0.05(+5.21%)
Oct 02, 2018 0.9600 0.9600 0.9600 0.9600 14,680 +0.00(+0.00%)
Oct 01, 2018 0.8600 0.9600 0.8600 0.9600 59,355 -0.05(-4.95%)
Sep 28, 2018 1.010 1.010 0.9500 1.010 28,300 +0.06(+6.32%)
Sep 27, 2018 0.9500 0.9500 0.9500 0.9500 8,266 +0.01(+1.06%)
Sep 26, 2018 1.000 1.020 0.9400 0.9400 26,930 -0.07(-6.93%)
Sep 25, 2018 0.9300 1.020 0.9300 1.010 41,675 -0.05(-4.72%)
Sep 24, 2018 0.9800 1.060 0.8500 1.060 101,056 +0.05(+4.95%)
Sep 21, 2018 1.010 1.060 1.010 1.010 19,900 +0.00(+0.00%)
Sep 20, 2018 1.040 1.040 1.010 1.010 24,800 -0.02(-1.94%)
Sep 19, 2018 1.050 1.090 1.030 1.030 42,407 -0.02(-1.90%)
Sep 18, 2018 1.060 1.060 1.050 1.050 29,925 +0.00(+0.00%)
Sep 17, 2018 1.060 1.130 1.050 1.050 52,144 -0.01(-0.94%)
Sep 14, 2018 1.060 1.170 1.060 1.060 20,700 -0.06(-5.36%)
Sep 13, 2018 1.120 1.120 1.110 1.120 18,847 +0.06(+5.66%)
Sep 12, 2018 1.060 1.090 1.050 1.060 9,150 -0.06(-5.36%)
Sep 11, 2018 1.100 1.120 1.060 1.120 14,847 +0.00(+0.00%)
Sep 10, 2018 1.100 1.120 1.000 1.120 34,022 +0.06(+5.66%)
Sep 07, 2018 1.060 1.120 1.040 1.060 126,900 -0.05(-4.50%)
Sep 06, 2018 1.160 1.180 1.100 1.110 10,131 -0.04(-3.48%)
Sep 05, 2018 1.210 1.210 1.140 1.150 71,936 -0.07(-5.74%)
Sep 04, 2018 1.200 1.230 1.200 1.220 15,985 +0.01(+0.83%)
Aug 31, 2018 1.210 1.210 1.210 0 +0.00(+0.00%)
Aug 30, 2018 1.230 1.230 1.210 1.210 5,550 -0.02(-1.63%)
Aug 29, 2018 1.200 1.230 1.180 1.230 38,591 +0.06(+5.13%)
Aug 28, 2018 1.150 1.170 1.100 1.170 14,228 +0.11(+10.38%)
Aug 27, 2018 1.170 1.240 1.060 1.060 30,700 -0.15(-12.40%)
Aug 24, 2018 1.210 1.240 1.210 1.210 71,300 -0.03(-2.42%)
Aug 23, 2018 1.160 1.240 1.160 1.240 22,290 +0.03(+2.48%)
Aug 22, 2018 1.160 1.210 1.150 1.210 43,141 +0.04(+3.42%)
Aug 21, 2018 1.110 1.180 1.110 1.170 25,100 -0.01(-0.85%)
Aug 20, 2018 1.160 1.180 1.140 1.180 14,908 +0.03(+2.61%)
Aug 17, 2018 1.150 1.180 1.140 1.150 16,400 -0.08(-6.50%)
Aug 16, 2018 1.100 1.230 1.100 1.230 35,500 +0.18(+17.14%)
Aug 15, 2018 1.180 1.190 1.050 1.050 58,839 -0.10(-8.70%)
Aug 14, 2018 1.110 1.200 1.110 1.150 80,380 +0.07(+6.48%)
Aug 13, 2018 1.070 1.110 1.070 1.080 16,025 -0.03(-2.70%)
Aug 10, 2018 1.110 1.130 1.110 1.110 3,600 -0.02(-1.77%)
Aug 09, 2018 1.130 1.130 1.080 1.130 14,335 +0.01(+0.89%)
Aug 08, 2018 1.080 1.150 1.070 1.120 26,433 +0.04(+3.70%)
Aug 07, 2018 1.150 1.150 1.070 1.080 15,835 -0.07(-6.09%)
Aug 03, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Aug 02, 2018 1.180 1.180 1.100 1.170 56,450 -0.01(-0.85%)
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.