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 (%)
Sep 30, 2019 1.280 1.740 1.280 1.470 195,700 +0.22(+17.60%)
Sep 27, 2019 1.240 1.270 1.210 1.250 53,383 -0.02(-1.57%)
Sep 26, 2019 1.090 1.350 1.080 1.270 303,230 +0.19(+17.59%)
Sep 25, 2019 1.000 1.090 1.000 1.080 117,790 +0.09(+9.09%)
Sep 24, 2019 0.9700 1.000 0.9700 0.9900 104,709 +0.02(+2.06%)
Sep 23, 2019 0.8800 0.9900 0.8800 0.9700 124,802 +0.12(+14.12%)
Sep 20, 2019 0.8500 0.8500 0.8500 0.8500 34,000 +0.06(+7.59%)
Sep 19, 2019 0.8700 0.8700 0.7900 0.7900 117,194 -0.02(-2.47%)
Sep 18, 2019 0.9100 0.9100 0.8100 0.8100 17,431 -0.10(-10.99%)
Sep 17, 2019 0.9100 0.9200 0.9000 0.9100 35,477 +0.03(+3.41%)
Sep 16, 2019 0.8800 0.8800 0.8500 0.8800 20,300 +0.00(+0.00%)
Sep 13, 2019 0.9100 0.9100 0.8800 0.8800 30,216 -0.03(-3.30%)
Sep 12, 2019 0.9500 0.9500 0.9100 0.9100 27,500 -0.01(-1.09%)
Sep 11, 2019 0.9000 0.9300 0.9000 0.9200 18,627 +0.02(+2.22%)
Sep 10, 2019 0.9000 0.9100 0.8900 0.9000 55,346 +0.00(+0.00%)
Sep 09, 2019 0.8900 0.9000 0.8900 0.9000 18,430 +0.00(+0.00%)
Sep 06, 2019 0.9000 0.9200 0.8800 0.9000 77,378 +0.00(+0.00%)
Sep 05, 2019 0.9000 0.9000 0.9000 18 +0.00(+0.00%)
Sep 04, 2019 0.8900 0.9200 0.8200 0.9000 149,561 -0.01(-1.10%)
Sep 03, 2019 0.9000 0.9100 0.8900 0.9100 41,796 +0.04(+4.60%)
Aug 30, 2019 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Aug 29, 2019 0.8500 0.8500 0.8500 0.8500 5,214 +0.00(+0.00%)
Aug 28, 2019 0.8400 0.8500 0.8300 0.8500 35,520 +0.01(+1.19%)
Aug 27, 2019 0.8500 0.8600 0.8400 0.8400 35,680 -0.01(-1.18%)
Aug 26, 2019 0.8400 0.8500 0.8400 0.8500 18,200 +0.04(+4.94%)
Aug 23, 2019 0.7800 0.8400 0.7800 0.8100 76,240 -0.03(-3.57%)
Aug 22, 2019 0.8100 0.8400 0.8000 0.8400 12,418 +0.02(+2.44%)
Aug 21, 2019 0.8400 0.8400 0.8200 0.8200 7,500 -0.02(-2.38%)
Aug 20, 2019 0.8600 0.8600 0.8400 0.8400 13,075 +0.00(+0.00%)
Aug 19, 2019 0.8600 0.8600 0.8400 0.8400 12,520 +0.00(+0.00%)
Aug 16, 2019 0.8600 0.8800 0.8400 0.8400 84,584 -0.04(-4.55%)
Aug 15, 2019 0.9000 0.9300 0.8600 0.8800 44,873 -0.05(-5.38%)
Aug 14, 2019 0.9600 0.9600 0.9200 0.9300 81,200 -0.03(-3.12%)
Aug 13, 2019 0.9500 0.9600 0.9500 0.9600 6,775 +0.00(+0.00%)
Aug 12, 2019 0.9400 0.9600 0.9200 0.9600 61,865 +0.03(+3.23%)
Aug 09, 2019 0.9200 0.9300 0.9200 0.9300 33,350 +0.00(+0.00%)
Aug 08, 2019 0.9200 0.9300 0.9200 0.9300 12,350 +0.02(+2.20%)
Aug 07, 2019 0.8900 0.9300 0.8700 0.9100 40,201 +0.04(+4.60%)
Aug 06, 2019 0.8900 0.9000 0.8500 0.8700 36,622 +0.00(+0.00%)
Aug 02, 2019 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Aug 01, 2019 0.9000 0.9000 0.8500 0.8600 48,555 -0.04(-4.44%)
Jul 31, 2019 0.9100 0.9100 0.8800 0.9000 7,840 +0.00(+0.00%)
Jul 30, 2019 0.9200 0.9200 0.8900 0.9000 15,070 +0.00(+0.00%)
Jul 29, 2019 0.9300 0.9300 0.9000 0.9000 9,747 -0.02(-2.17%)
Jul 26, 2019 0.9600 0.9600 0.8700 0.9200 27,988 -0.03(-3.16%)
Jul 25, 2019 0.8500 0.9500 0.8500 0.9500 26,260 +0.04(+4.40%)
Jul 24, 2019 0.9000 0.9100 0.9000 0.9100 4,625 +0.06(+7.06%)
Jul 23, 2019 0.8500 0.8500 0.8500 0.8500 8,105 +0.00(+0.00%)
Jul 22, 2019 0.8800 0.8900 0.8500 0.8500 29,452 -0.05(-5.56%)
Jul 19, 2019 0.8900 0.9000 0.8700 0.9000 30,300 +0.02(+2.27%)
Jul 18, 2019 0.8800 0.9200 0.8700 0.8800 31,402 +0.00(+0.00%)
Jul 17, 2019 0.9400 0.9400 0.8800 0.8800 31,250 -0.03(-3.30%)
Jul 16, 2019 0.9600 0.9600 0.9100 0.9100 24,250 -0.03(-3.19%)
Jul 15, 2019 0.9200 0.9800 0.9200 0.9400 151,851 +0.02(+2.17%)
Jul 12, 2019 0.9200 0.9200 0.9200 0.9200 900 -0.04(-4.17%)
Jul 11, 2019 0.9400 0.9600 0.9200 0.9600 18,952 +0.04(+4.35%)
Jul 10, 2019 0.9400 0.9400 0.9200 0.9200 3,342 -0.03(-3.16%)
Jul 09, 2019 0.9700 0.9700 0.9300 0.9500 14,665 +0.03(+3.26%)
Jul 08, 2019 0.9600 0.9600 0.9200 0.9200 10,400 -0.05(-5.15%)
Jul 05, 2019 0.9500 0.9800 0.9400 0.9700 10,542 -0.01(-1.02%)
Jul 04, 2019 0.9900 0.9900 0.9700 0.9800 34,632 -0.02(-2.00%)
Jul 03, 2019 0.9900 1.000 0.9600 1.000 87,022 +0.03(+3.09%)
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.