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 UNCHANGED
Official Closing Price Updated: 3:35 PM EDT, May 22, 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, 2020 1.110 1.170 0.8500 1.040 143,864 -0.12(-10.34%)
Feb 27, 2020 1.350 1.350 1.100 1.160 123,939 -0.01(-0.85%)
Feb 26, 2020 1.200 1.290 1.110 1.170 67,036 -0.03(-2.50%)
Feb 25, 2020 1.310 1.310 1.180 1.200 48,712 -0.10(-7.69%)
Feb 24, 2020 1.340 1.350 1.280 1.300 92,719 -0.02(-1.52%)
Feb 21, 2020 1.350 1.360 1.270 1.320 149,252 +0.03(+2.33%)
Feb 20, 2020 1.210 1.310 1.200 1.290 140,868 +0.08(+6.61%)
Feb 19, 2020 1.200 1.210 1.180 1.210 13,710 +0.02(+1.68%)
Feb 18, 2020 1.140 1.190 1.140 1.190 10,871 +0.00(+0.00%)
Feb 14, 2020 1.190 1.190 1.190 0 +0.01(+0.85%)
Feb 13, 2020 1.170 1.180 1.170 1.180 22,500 +0.01(+0.85%)
Feb 12, 2020 1.170 1.180 1.130 1.170 14,833 -0.01(-0.85%)
Feb 11, 2020 1.160 1.180 1.160 1.180 4,700 +0.05(+4.42%)
Feb 10, 2020 1.130 1.130 1.130 1.130 1,250 -0.03(-2.59%)
Feb 07, 2020 1.220 1.220 1.160 1.160 9,500 -0.03(-2.52%)
Feb 06, 2020 1.220 1.220 1.190 1.190 2,610 +0.00(+0.00%)
Feb 05, 2020 1.200 1.230 1.190 1.190 19,388 +0.01(+0.85%)
Feb 04, 2020 1.190 1.200 1.130 1.180 21,030 +0.02(+1.72%)
Feb 03, 2020 1.200 1.200 1.150 1.160 55,757 -0.04(-3.33%)
Jan 31, 2020 1.200 1.220 1.200 1.200 10,908 +0.03(+2.56%)
Jan 30, 2020 1.160 1.170 1.140 1.170 21,390 +0.03(+2.63%)
Jan 29, 2020 1.150 1.180 1.120 1.140 11,788 -0.03(-2.56%)
Jan 28, 2020 1.140 1.240 1.140 1.170 24,525 -0.03(-2.50%)
Jan 27, 2020 1.250 1.250 1.190 1.200 22,466 +0.00(+0.00%)
Jan 24, 2020 1.210 1.220 1.120 1.200 39,839 +0.00(+0.00%)
Jan 23, 2020 1.230 1.230 1.200 1.200 20,700 +0.00(+0.00%)
Jan 22, 2020 1.210 1.230 1.180 1.200 68,178 -0.01(-0.83%)
Jan 21, 2020 1.170 1.230 1.170 1.210 57,185 +0.10(+9.01%)
Jan 20, 2020 1.230 1.230 1.100 1.110 51,049 -0.12(-9.76%)
Jan 17, 2020 1.220 1.290 1.210 1.230 46,286 +0.01(+0.82%)
Jan 16, 2020 1.260 1.260 1.200 1.220 25,212 -0.04(-3.17%)
Jan 15, 2020 1.290 1.290 1.240 1.260 23,612 -0.01(-0.79%)
Jan 14, 2020 1.310 1.310 1.250 1.270 58,770 -0.04(-3.05%)
Jan 13, 2020 1.330 1.350 1.300 1.310 70,673 -0.01(-0.76%)
Jan 10, 2020 1.350 1.350 1.300 1.320 25,113 -0.03(-2.22%)
Jan 09, 2020 1.330 1.350 1.330 1.350 20,857 +0.02(+1.50%)
Jan 08, 2020 1.330 1.330 1.300 1.330 30,700 +0.02(+1.53%)
Jan 07, 2020 1.350 1.350 1.300 1.310 51,988 -0.02(-1.50%)
Jan 06, 2020 1.260 1.350 1.260 1.330 31,615 +0.01(+0.76%)
Jan 03, 2020 1.340 1.350 1.310 1.320 7,940 -0.01(-0.75%)
Jan 02, 2020 1.340 1.420 1.320 1.330 40,566 +0.03(+2.31%)
Dec 31, 2019 1.300 1.300 1.300 0 -0.03(-2.26%)
Dec 30, 2019 1.350 1.350 1.320 1.330 9,862 +0.03(+2.31%)
Dec 27, 2019 1.300 1.320 1.300 1.300 20,448 +0.02(+1.56%)
Dec 24, 2019 1.280 1.280 1.280 0 +0.00(+0.00%)
Dec 23, 2019 1.290 1.300 1.250 1.280 92,464 -0.01(-0.78%)
Dec 20, 2019 1.340 1.350 1.280 1.290 46,420 -0.01(-0.77%)
Dec 19, 2019 1.380 1.380 1.300 1.300 113,370 -0.04(-2.99%)
Dec 18, 2019 1.380 1.380 1.330 1.340 56,300 -0.01(-0.74%)
Dec 17, 2019 1.360 1.390 1.330 1.350 45,953 -0.02(-1.46%)
Dec 16, 2019 1.370 1.390 1.360 1.370 47,365 -0.02(-1.44%)
Dec 13, 2019 1.450 1.450 1.380 1.390 77,384 -0.03(-2.11%)
Dec 12, 2019 1.430 1.480 1.400 1.420 26,411 -0.01(-0.70%)
Dec 11, 2019 1.430 1.450 1.410 1.430 41,897 -0.02(-1.38%)
Dec 10, 2019 1.470 1.470 1.400 1.450 78,066 +0.00(+0.00%)
Dec 09, 2019 1.530 1.530 1.430 1.450 56,223 -0.04(-2.68%)
Dec 06, 2019 1.490 1.510 1.470 1.490 89,733 +0.01(+0.68%)
Dec 05, 2019 1.480 1.480 1.450 1.480 71,570 +0.03(+2.07%)
Dec 04, 2019 1.480 1.480 1.450 1.450 37,326 -0.02(-1.36%)
Dec 03, 2019 1.460 1.480 1.430 1.470 102,800 +0.01(+0.68%)
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.