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 (%)
Jul 31, 2018 1.140 1.220 1.140 1.180 11,699 +0.06(+5.36%)
Jul 30, 2018 1.110 1.160 1.110 1.120 9,500 +0.02(+1.82%)
Jul 27, 2018 1.100 1.150 1.090 1.100 11,900 -0.03(-2.65%)
Jul 26, 2018 1.170 1.170 1.120 1.130 11,200 +0.02(+1.80%)
Jul 25, 2018 1.200 1.200 1.110 1.110 37,220 -0.05(-4.31%)
Jul 24, 2018 1.170 1.240 1.160 1.160 94,015 -0.02(-1.69%)
Jul 23, 2018 1.240 1.240 1.180 1.180 55,250 -0.04(-3.28%)
Jul 20, 2018 1.200 1.250 1.200 1.220 47,710 -0.02(-1.61%)
Jul 19, 2018 1.200 1.260 1.200 1.240 4,645 +0.04(+3.33%)
Jul 18, 2018 1.220 1.250 1.200 1.200 81,533 +0.00(+0.00%)
Jul 17, 2018 1.150 1.220 1.150 1.200 117,046 +0.08(+7.14%)
Jul 16, 2018 1.050 1.120 1.050 1.120 42,115 +0.10(+9.80%)
Jul 13, 2018 1.170 1.180 1.020 1.020 56,020 -0.13(-11.30%)
Jul 12, 2018 1.170 1.170 1.100 1.150 8,800 -0.01(-0.86%)
Jul 11, 2018 1.170 1.200 1.160 1.160 62,595 -0.01(-0.85%)
Jul 10, 2018 1.140 1.200 1.140 1.170 34,215 +0.01(+0.86%)
Jul 09, 2018 1.220 1.220 1.150 1.160 16,863 -0.04(-3.33%)
Jul 06, 2018 1.200 1.200 1.150 1.200 42,100 +0.02(+1.69%)
Jul 05, 2018 1.140 1.190 1.100 1.180 71,966 +0.05(+4.42%)
Jul 04, 2018 1.160 1.160 1.130 1.130 6,432 +0.03(+2.73%)
Jul 03, 2018 1.050 1.120 1.050 1.100 134,677 +0.06(+5.77%)
Jun 29, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 28, 2018 1.000 1.030 1.000 1.020 20,157 +0.01(+0.99%)
Jun 27, 2018 1.010 1.050 0.9900 1.010 83,846 -0.06(-5.61%)
Jun 26, 2018 1.030 1.100 0.9900 1.070 128,787 +0.03(+2.88%)
Jun 25, 2018 0.9900 1.040 0.9500 1.040 99,215 +0.03(+2.97%)
Jun 22, 2018 1.070 1.080 0.9200 1.010 230,800 -0.07(-6.48%)
Jun 21, 2018 1.070 1.080 1.020 1.080 24,106 +0.10(+10.20%)
Jun 20, 2018 1.010 1.120 0.9800 0.9800 30,163 -0.01(-1.01%)
Jun 19, 2018 0.9500 1.020 0.9500 0.9900 46,895 +0.04(+4.21%)
Jun 18, 2018 0.9300 1.050 0.9300 0.9500 151,284 -0.10(-9.52%)
Jun 15, 2018 1.090 1.010 1.050 83,943 -0.04(-3.67%)
Jun 14, 2018 1.150 1.150 1.090 1.090 19,605 -0.09(-7.63%)
Jun 13, 2018 1.150 1.180 1.150 1.180 23,849 +0.06(+5.36%)
Jun 12, 2018 1.100 1.150 1.100 1.120 28,145 +0.01(+0.90%)
Jun 11, 2018 1.150 1.160 1.080 1.110 30,386 -0.04(-3.48%)
Jun 08, 2018 1.250 1.290 1.150 1.150 104,600 +0.00(+0.00%)
Jun 07, 2018 1.100 1.150 1.100 1.150 20,352 +0.07(+6.48%)
Jun 06, 2018 1.070 1.140 1.040 1.080 33,473 -0.02(-1.82%)
Jun 05, 2018 1.140 1.160 1.100 1.100 61,602 -0.06(-5.17%)
Jun 04, 2018 1.200 1.200 1.150 1.160 27,030 +0.02(+1.75%)
Jun 01, 2018 1.200 1.200 1.110 1.140 21,498 -0.09(-7.32%)
May 31, 2018 1.250 1.250 1.190 1.230 33,207 +0.04(+3.36%)
May 30, 2018 1.100 1.190 1.100 1.190 135,498 +0.04(+3.48%)
May 29, 2018 1.000 1.190 1.000 1.150 200,783 +0.11(+10.58%)
May 28, 2018 1.280 1.280 0.9900 1.040 88,043 -0.21(-16.80%)
May 25, 2018 1.330 1.330 1.250 1.250 84,341 -0.09(-6.72%)
May 24, 2018 1.350 1.350 1.310 1.340 28,470 -0.01(-0.74%)
May 23, 2018 1.330 1.370 1.330 1.350 8,472 +0.02(+1.50%)
May 22, 2018 1.400 1.400 1.330 1.330 53,456 -0.06(-4.32%)
May 18, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
May 17, 2018 1.360 1.400 1.350 1.400 17,100 +0.07(+5.26%)
May 16, 2018 1.360 1.390 1.330 1.330 7,210 -0.07(-5.00%)
May 15, 2018 1.410 1.410 1.370 1.400 34,600 +0.00(+0.00%)
May 14, 2018 1.360 1.430 1.360 1.400 66,973 +0.06(+4.48%)
May 11, 2018 1.310 1.380 1.280 1.340 130,102 +0.00(+0.00%)
May 10, 2018 1.400 1.400 1.310 1.340 128,900 -0.09(-6.29%)
May 09, 2018 1.490 1.490 1.410 1.430 74,304 -0.06(-4.03%)
May 08, 2018 1.540 1.550 1.480 1.490 54,364 -0.05(-3.25%)
May 07, 2018 1.540 1.560 1.530 1.540 20,630 -0.03(-1.91%)
May 04, 2018 1.540 1.590 1.540 1.570 55,204 +0.03(+1.95%)
May 03, 2018 1.500 1.540 1.450 1.540 55,533 +0.04(+2.67%)
May 02, 2018 1.500 1.510 1.460 1.500 21,723 +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.