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: 3:26 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2018 1.920 1.920 1.830 1.900 38,647 -0.01(-0.52%)
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%)
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.