Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (CSE: ETI )

0.0200 -0.0050 (-20.00%)
Official Closing Price Updated: 10:30 AM EDT, May 27, 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 (%)
May 31, 2022 0.1900 0.1900 0.1800 0.1900 13,914 -0.01(-5.00%)
May 30, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1950 0.2000 2,439 +0.02(+11.11%)
May 26, 2022 0.1950 0.1950 0.1800 0.1800 13,503 -0.02(-7.69%)
May 25, 2022 0.1950 0.2100 0.1950 0.1950 34,785 -0.02(-9.30%)
May 24, 2022 0.2000 0.2150 0.1900 0.2150 23,889 +0.01(+4.88%)
May 20, 2022 0.2050 0 -0.03(-10.87%)
May 19, 2022 0.2100 0.2300 0.2000 0.2300 23,800 +0.03(+15.00%)
May 18, 2022 0.1800 0.2300 0.1800 0.2000 86,800 +0.01(+5.26%)
May 17, 2022 0.1900 0.2000 0.1850 0.1900 30,667 +0.00(+0.00%)
May 16, 2022 0.1900 0.1900 0.1900 0.1900 38,000 +0.01(+5.56%)
May 13, 2022 0.1800 0.1850 0.1800 0.1800 23,176 +0.01(+2.86%)
May 12, 2022 0.1750 0.1750 0.1750 0.1750 970 -0.01(-5.41%)
May 11, 2022 0.1650 0.1950 0.1650 0.1850 82,500 +0.01(+5.71%)
May 10, 2022 0.1850 0.1850 0.1750 0.1750 32,350 -0.02(-7.89%)
May 09, 2022 0.2000 0.2000 0.1900 0.1900 15,515 +0.00(+0.00%)
May 06, 2022 0.1850 0.1900 0.1800 0.1900 30,500 +0.00(+0.00%)
May 05, 2022 0.2000 0.2050 0.1900 0.1900 47,069 -0.01(-2.56%)
May 04, 2022 0.2000 0.2050 0.1950 0.1950 24,068 +0.00(+0.00%)
May 03, 2022 0.2050 0.2100 0.1950 0.1950 79,423 +0.01(+2.63%)
May 02, 2022 0.2050 0.2150 0.1900 0.1900 140,250 -0.02(-11.63%)
Apr 29, 2022 0.2150 0.2200 0.2150 0.2150 8,909 -0.01(-4.44%)
Apr 28, 2022 0.2200 0.2250 0.2150 0.2250 79,191 +0.01(+4.65%)
Apr 27, 2022 0.2100 0.2150 0.2100 0.2150 31,556 -0.02(-8.51%)
Apr 26, 2022 0.2200 0.2350 0.2150 0.2350 97,167 +0.01(+6.82%)
Apr 25, 2022 0.2300 0.2400 0.2000 0.2200 137,082 -0.01(-4.35%)
Apr 22, 2022 0.2400 0.2400 0.2300 0.2300 102,304 -0.01(-4.17%)
Apr 21, 2022 0.2400 0.2400 0.2400 0.2400 15,540 +0.01(+2.13%)
Apr 20, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Apr 19, 2022 0.2450 0.2450 0.2350 0.2350 81,500 -0.01(-4.08%)
Apr 18, 2022 0.2450 0.2450 0.2450 0.2450 23,554 +0.00(+0.00%)
Apr 14, 2022 0.2450 0 -0.02(-7.55%)
Apr 13, 2022 0.2450 0.2650 0.2400 0.2650 112,565 +0.03(+10.42%)
Apr 12, 2022 0.2450 0.2500 0.2400 0.2400 20,974 +0.00(+0.00%)
Apr 11, 2022 0.2500 0.2500 0.2400 0.2400 28,000 -0.02(-5.88%)
Apr 08, 2022 0.2600 0.2700 0.2500 0.2550 24,555 -0.01(-1.92%)
Apr 07, 2022 0.2600 0.2700 0.2600 0.2600 67,657 +0.01(+1.96%)
Apr 06, 2022 0.2650 0.2650 0.2550 0.2550 27,100 -0.01(-3.77%)
Apr 05, 2022 0.2700 0.2700 0.2650 0.2650 8,030 -0.01(-1.85%)
Apr 04, 2022 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Apr 01, 2022 0.2500 0.2700 0.2450 0.2700 57,186 +0.01(+1.89%)
Mar 31, 2022 0.2650 0.2800 0.2650 0.2650 13,262 +0.01(+1.92%)
Mar 30, 2022 0.2600 0.2650 0.2600 0.2600 22,479 -0.01(-3.70%)
Mar 29, 2022 0.2700 0.2900 0.2700 0.2700 34,909 -0.01(-5.26%)
Mar 28, 2022 0.2700 0.2950 0.2700 0.2850 16,750 +0.01(+5.56%)
Mar 25, 2022 0.2700 0.2700 0.2700 0.2700 2,235 -0.01(-5.26%)
Mar 24, 2022 0.2650 0.2900 0.2650 0.2850 22,200 -0.01(-1.72%)
Mar 23, 2022 0.2800 0.2900 0.2800 0.2900 43,050 +0.01(+3.57%)
Mar 22, 2022 0.2850 0.2950 0.2750 0.2800 98,900 +0.00(+0.00%)
Mar 21, 2022 0.2900 0.2950 0.2800 0.2800 9,010 -0.01(-5.08%)
Mar 18, 2022 0.2750 0.2950 0.2750 0.2950 20,901 +0.01(+3.51%)
Mar 17, 2022 0.2800 0.3000 0.2800 0.2850 168,464 +0.01(+5.56%)
Mar 16, 2022 0.2700 0.2700 0.2700 0.2700 16,600 +0.02(+8.00%)
Mar 15, 2022 0.2600 0.2650 0.2500 0.2500 45,141 -0.01(-1.96%)
Mar 14, 2022 0.2650 0.2650 0.2500 0.2550 30,219 -0.02(-5.56%)
Mar 11, 2022 0.2800 0.2800 0.2700 0.2700 9,800 -0.01(-1.82%)
Mar 10, 2022 0.2400 0.2750 0.2400 0.2750 97,440 +0.03(+12.24%)
Mar 09, 2022 0.2450 0.2550 0.2450 0.2450 152,600 +0.00(+0.00%)
Mar 08, 2022 0.2500 0.2600 0.2450 0.2450 191,167 -0.01(-3.92%)
Mar 07, 2022 0.2450 0.2600 0.2450 0.2550 103,930 +0.00(+0.00%)
Mar 04, 2022 0.2500 0.2650 0.2450 0.2550 136,152 +0.01(+2.00%)
Mar 03, 2022 0.2500 0.2500 0.2500 0.2500 7,000 -0.01(-1.96%)
Mar 02, 2022 0.2450 0.2550 0.2450 0.2550 52,271 +0.01(+4.08%)
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.