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 (%)
Nov 30, 2021 0.3400 0.3550 0.3100 0.3550 178,783 +0.03(+9.23%)
Nov 29, 2021 0.3200 0.3400 0.3200 0.3250 14,685 -0.01(-2.99%)
Nov 26, 2021 0.3550 0.3600 0.3350 0.3350 43,209 -0.01(-1.47%)
Nov 25, 2021 0.3600 0.3600 0.3400 0.3400 5,000 -0.04(-10.53%)
Nov 24, 2021 0.3850 0.3850 0.3750 0.3800 15,345 -0.01(-1.30%)
Nov 23, 2021 0.3500 0.3950 0.3500 0.3850 27,620 -0.02(-3.75%)
Nov 22, 2021 0.3900 0.4000 0.3900 0.4000 22,350 +0.01(+2.56%)
Nov 19, 2021 0.3600 0.3900 0.3600 0.3900 35,290 +0.01(+2.63%)
Nov 18, 2021 0.3850 0.3800 0.3800 0.3800 29,414 -0.01(-2.56%)
Nov 17, 2021 0.3600 0.3900 0.3400 0.3900 32,934 +0.02(+5.41%)
Nov 16, 2021 0.3950 0.4000 0.3350 0.3700 113,311 -0.04(-9.76%)
Nov 15, 2021 0.3900 0.4150 0.3900 0.4100 52,484 +0.00(+0.00%)
Nov 12, 2021 0.4550 0.4550 0.3900 0.4100 210,981 -0.03(-6.82%)
Nov 11, 2021 0.4400 0.4500 0.4300 0.4400 204,500 +0.02(+3.53%)
Nov 10, 2021 0.3850 0.4250 300,250 +0.04(+11.84%)
Nov 09, 2021 0.3450 0.3800 0.3450 0.3800 144,372 +0.04(+10.14%)
Nov 08, 2021 0.3450 0.3500 0.3400 0.3450 95,721 +0.00(+1.47%)
Nov 05, 2021 0.3500 0.3500 0.3300 0.3400 53,986 +0.00(+0.00%)
Nov 04, 2021 0.3300 0.3500 0.3300 0.3400 130,659 +0.02(+4.62%)
Nov 03, 2021 0.3000 0.3300 0.3000 0.3250 193,630 +0.03(+8.33%)
Nov 02, 2021 0.3000 0.3300 0.2950 0.3000 202,708 +0.01(+3.45%)
Nov 01, 2021 0.2600 0.3000 0.2600 0.2900 396,370 +0.03(+11.54%)
Oct 29, 2021 0.2600 0.2600 0.2600 0.2600 3,000 +0.01(+1.96%)
Oct 28, 2021 0.2650 0.2650 0.2550 0.2550 17,934 -0.01(-3.77%)
Oct 27, 2021 0.2700 0.2700 0.2650 0.2650 17,250 +0.00(+0.00%)
Oct 26, 2021 0.2500 0.2650 21,396 +0.01(+1.92%)
Oct 25, 2021 0.2700 0.2800 0.2600 0.2600 80,055 -0.01(-1.89%)
Oct 22, 2021 0.2600 0.2700 0.2550 0.2650 60,500 +0.01(+3.92%)
Oct 21, 2021 0.2700 0.2700 0.2500 0.2550 92,000 -0.03(-8.93%)
Oct 20, 2021 0.2900 0.2900 0.2600 0.2800 31,250 +0.00(+0.00%)
Oct 19, 2021 0.2800 0.2800 0.2650 0.2800 16,682 +0.02(+5.66%)
Oct 18, 2021 0.2700 0.2800 0.2600 0.2650 95,413 -0.01(-1.85%)
Oct 15, 2021 0.2650 0.2750 0.2500 0.2700 72,459 +0.01(+3.85%)
Oct 14, 2021 0.2600 0.2600 0.2500 0.2600 43,660 -0.01(-1.89%)
Oct 13, 2021 0.2700 0.2700 0.2600 0.2650 93,618 -0.01(-1.85%)
Oct 12, 2021 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Oct 08, 2021 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 07, 2021 0.2600 0.2600 0.2600 0.2600 11,731 -0.01(-3.70%)
Oct 06, 2021 0.2550 0.2700 0.2400 0.2700 150,695 +0.00(+0.00%)
Oct 05, 2021 0.2700 0.2800 0.2600 0.2700 34,212 +0.00(+0.00%)
Oct 04, 2021 0.2550 0.2700 0.2550 0.2700 17,905 +0.01(+1.89%)
Oct 01, 2021 0.2550 0.2650 0.2550 0.2650 55,730 +0.01(+3.92%)
Sep 30, 2021 0.2550 0.2700 0.2500 0.2550 29,500 +0.01(+2.00%)
Sep 28, 2021 0.2500 0.2500 0.2500 0.2500 100 -0.02(-7.41%)
Sep 27, 2021 0.2750 0.2950 0.2700 0.2700 71,515 -0.03(-10.00%)
Sep 24, 2021 0.3000 0.3050 0.3000 0.3000 41,500 +0.02(+5.26%)
Sep 23, 2021 0.2750 0.2900 0.2750 0.2850 65,189 +0.01(+3.64%)
Sep 22, 2021 0.2850 0.3000 0.2700 0.2750 143,724 +0.01(+3.77%)
Sep 21, 2021 0.2650 0.2700 0.2500 0.2650 238,945 -0.01(-3.64%)
Sep 20, 2021 0.3000 0.3000 0.2750 0.2750 56,192 -0.03(-11.29%)
Sep 17, 2021 0.3550 0.3550 0.3000 0.3100 74,269 -0.07(-17.33%)
Sep 16, 2021 0.2900 0.3750 0.2900 0.3750 98,300 +0.08(+25.00%)
Sep 15, 2021 0.3000 0.3000 0.2850 0.3000 127,510 -0.01(-3.23%)
Sep 14, 2021 0.3100 0.3100 0.2850 0.3100 96,650 -0.01(-1.59%)
Sep 13, 2021 0.3650 0.3650 0.3100 0.3150 24,260 -0.01(-1.56%)
Sep 10, 2021 0.3250 0.3250 0.3200 0.3200 12,000 -0.01(-1.54%)
Sep 09, 2021 0.3250 0.3250 0.3250 0.3250 13,000 -0.01(-1.52%)
Sep 08, 2021 0.3300 0.3300 0.3100 0.3300 87,400 +0.01(+3.13%)
Sep 07, 2021 0.3150 0.3300 0.3150 0.3200 33,100 -0.01(-3.03%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 02, 2021 0.3300 0.3350 0.3100 0.3200 206,500 -0.01(-3.03%)
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.