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: 3:23 PM EDT, May 23, 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 (%)
Feb 28, 2018 1.910 1.920 1.750 1.910 197,649 +0.01(+0.53%)
Feb 27, 2018 1.980 1.990 1.860 1.900 72,770 -0.08(-4.04%)
Feb 26, 2018 1.950 2.000 1.900 1.980 112,730 +0.08(+4.21%)
Feb 23, 2018 1.850 1.950 1.840 1.900 85,161 +0.05(+2.70%)
Feb 22, 2018 1.900 1.900 1.840 1.850 29,934 +0.04(+2.21%)
Feb 21, 2018 1.740 1.890 1.740 1.810 160,778 +0.08(+4.62%)
Feb 20, 2018 1.720 1.730 1.670 1.730 148,067 +0.02(+1.17%)
Feb 16, 2018 1.710 1.710 1.710 0 -0.04(-2.29%)
Feb 15, 2018 1.790 1.790 1.720 1.750 99,141 -0.03(-1.69%)
Feb 14, 2018 1.910 1.910 1.750 1.780 226,570 -0.09(-4.81%)
Feb 13, 2018 1.940 1.940 1.800 1.870 158,323 -0.03(-1.58%)
Feb 12, 2018 1.900 2.000 1.850 1.900 209,708 +0.12(+6.74%)
Feb 09, 2018 1.760 1.880 1.760 1.780 212,434 -0.01(-0.56%)
Feb 08, 2018 1.830 1.830 1.750 1.790 32,547 -0.01(-0.56%)
Feb 07, 2018 1.750 1.800 1.700 1.800 163,892 +0.06(+3.45%)
Feb 06, 2018 1.690 1.750 1.680 1.740 117,952 -0.01(-0.57%)
Feb 05, 2018 1.870 1.870 1.870 1.750 101,574 -0.14(-7.41%)
Feb 02, 2018 1.950 1.950 1.710 1.890 90,534 -0.08(-4.06%)
Feb 01, 2018 1.990 2.000 1.910 1.970 90,747 -0.02(-1.01%)
Jan 31, 2018 2.000 2.090 1.970 1.990 134,598 +0.00(+0.00%)
Jan 30, 2018 2.070 2.070 1.940 1.990 219,914 -0.06(-2.93%)
Jan 29, 2018 2.100 2.170 1.970 2.050 155,829 +0.00(+0.00%)
Jan 26, 2018 1.940 2.140 1.940 2.050 225,977 +0.13(+6.77%)
Jan 25, 2018 1.920 1.980 1.800 1.920 129,819 +0.14(+7.87%)
Jan 24, 2018 2.030 2.030 1.670 1.780 232,158 -0.28(-13.59%)
Jan 23, 2018 2.210 2.220 1.850 2.060 227,211 -0.15(-6.79%)
Jan 22, 2018 2.230 2.260 2.190 2.210 138,952 -0.01(-0.45%)
Jan 19, 2018 2.270 2.290 2.060 2.220 178,847 -0.02(-0.89%)
Jan 18, 2018 2.130 2.340 2.100 2.240 186,343 +0.14(+6.67%)
Jan 17, 2018 2.180 2.200 2.020 2.100 135,137 -0.05(-2.33%)
Jan 16, 2018 1.850 2.290 1.840 2.150 290,381 +0.30(+16.22%)
Jan 15, 2018 1.750 1.850 1.740 1.850 119,493 +0.12(+6.94%)
Jan 12, 2018 1.570 1.750 1.520 1.730 168,342 +0.22(+14.57%)
Jan 11, 2018 1.380 1.570 1.380 1.510 103,596 +0.13(+9.42%)
Jan 10, 2018 1.310 1.380 1.280 1.380 68,601 +0.10(+7.81%)
Jan 09, 2018 1.300 1.310 1.260 1.280 20,894 -0.02(-1.54%)
Jan 08, 2018 1.350 1.350 1.200 1.300 52,984 -0.03(-2.26%)
Jan 05, 2018 1.250 1.330 1.230 1.330 33,884 +0.09(+7.26%)
Jan 04, 2018 1.250 1.280 1.200 1.240 61,457 +0.00(+0.00%)
Jan 03, 2018 1.270 1.270 1.210 1.240 74,249 +0.03(+2.48%)
Jan 02, 2018 1.280 1.280 1.210 1.210 20,160 -0.07(-5.47%)
Dec 29, 2017 1.280 1.280 1.280 0 -0.05(-3.76%)
Dec 28, 2017 1.330 1.340 1.290 1.330 48,680 -0.01(-0.75%)
Dec 27, 2017 1.310 1.340 1.310 1.340 41,140 +0.02(+1.52%)
Dec 22, 2017 1.320 1.320 1.320 0 +0.03(+2.33%)
Dec 21, 2017 1.220 1.290 1.210 1.290 94,461 +0.05(+4.03%)
Dec 20, 2017 1.260 1.270 1.200 1.240 37,289 -0.04(-3.13%)
Dec 19, 2017 1.280 1.300 1.250 1.280 30,725 -0.01(-0.78%)
Dec 18, 2017 1.300 1.330 1.250 1.290 51,027 +0.01(+0.78%)
Dec 15, 2017 1.270 1.300 1.260 1.280 43,528 -0.02(-1.54%)
Dec 14, 2017 1.270 1.330 1.270 1.300 79,157 +0.03(+2.36%)
Dec 13, 2017 1.290 1.320 1.250 1.270 102,181 -0.02(-1.55%)
Dec 12, 2017 1.170 1.350 1.170 1.290 202,984 +0.10(+8.40%)
Dec 11, 2017 1.150 1.240 1.140 1.190 71,856 +0.06(+5.31%)
Dec 08, 2017 1.060 1.250 1.060 1.130 131,493 +0.07(+6.60%)
Dec 07, 2017 1.000 1.070 1.000 1.060 6,765 +0.02(+1.92%)
Dec 06, 2017 1.030 1.040 0.9800 1.040 94,601 +0.00(+0.00%)
Dec 05, 2017 1.050 1.050 0.9800 1.040 35,117 +0.02(+1.96%)
Dec 04, 2017 1.020 1.050 0.9900 1.020 61,955 +0.00(+0.00%)
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.