Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (OP: EVLLF )

0.0180 +0.0030 (+20.00%)
Streaming Delayed Price Updated: 10:02 AM EDT, Apr 30, 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 (%)
Apr 30, 2018 1.233 1.233 1.182 1.220 6,358 +0.00(+0.16%)
Apr 27, 2018 1.246 1.246 1.197 1.218 7,578 -0.02(-1.77%)
Apr 26, 2018 1.280 1.280 1.200 1.240 11,411 +0.04(+3.07%)
Apr 25, 2018 1.230 1.240 1.203 1.203 16,131 -0.09(-6.65%)
Apr 24, 2018 1.280 1.289 1.270 1.289 5,724 +0.00(+0.12%)
Apr 23, 2018 1.282 1.287 1.247 1.287 4,237 -0.00(-0.27%)
Apr 20, 2018 1.312 1.320 1.195 1.291 37,780 -0.05(-3.68%)
Apr 19, 2018 1.350 1.357 1.320 1.340 4,720 +0.00(+0.00%)
Apr 18, 2018 1.350 1.350 1.337 1.340 1,686 -0.01(-0.84%)
Apr 17, 2018 1.331 1.366 1.330 1.351 29,014 +0.03(+2.01%)
Apr 16, 2018 1.320 1.328 1.305 1.325 45,595 +0.03(+2.18%)
Apr 13, 2018 1.320 1.320 1.265 1.296 11,616 -0.02(-1.78%)
Apr 12, 2018 1.301 1.320 1.255 1.320 4,977 +0.01(+0.49%)
Apr 11, 2018 1.264 1.313 1.264 1.313 1,940 +0.09(+7.03%)
Apr 10, 2018 1.140 1.306 1.140 1.227 47,572 +0.13(+11.56%)
Apr 09, 2018 1.155 1.177 1.100 1.100 17,779 -0.07(-5.98%)
Apr 06, 2018 1.094 1.170 1.094 1.170 24,253 +0.04(+3.27%)
Apr 05, 2018 1.120 1.133 0.9982 1.133 76,829 +0.01(+0.98%)
Apr 04, 2018 1.110 1.160 1.048 1.122 59,440 -0.05(-4.10%)
Apr 03, 2018 1.148 1.189 1.097 1.170 12,375 -0.03(-2.50%)
Apr 02, 2018 1.220 1.220 1.060 1.200 24,593 +0.03(+2.56%)
Mar 29, 2018 1.170 1.170 1.170 0 +0.11(+10.76%)
Mar 28, 2018 0.9854 1.211 0.9854 1.056 51,619 -0.17(-14.12%)
Mar 27, 2018 1.303 1.318 1.230 1.230 12,640 -0.06(-4.47%)
Mar 26, 2018 1.352 1.352 1.280 1.288 19,204 -0.11(-8.03%)
Mar 23, 2018 1.373 1.384 1.330 1.400 19,503 +0.03(+2.19%)
Mar 22, 2018 1.400 1.400 1.296 1.370 21,024 -0.04(-3.08%)
Mar 21, 2018 1.347 1.414 1.347 1.414 18,419 +0.07(+5.49%)
Mar 20, 2018 1.312 1.390 1.300 1.340 95,779 +0.02(+1.36%)
Mar 19, 2018 1.309 1.322 1.250 1.322 36,233 +0.00(+0.15%)
Mar 16, 2018 1.270 1.320 1.253 1.320 40,098 -0.02(-1.26%)
Mar 15, 2018 1.394 1.394 1.277 1.337 71,819 -0.05(-3.85%)
Mar 14, 2018 1.480 1.480 1.391 1.391 17,866 -0.04(-3.03%)
Mar 13, 2018 1.458 1.458 1.422 1.434 6,910 +0.00(+0.23%)
Mar 12, 2018 1.400 1.459 1.400 1.431 9,095 +0.06(+4.68%)
Mar 09, 2018 1.390 1.400 1.320 1.367 71,143 -0.03(-2.20%)
Mar 08, 2018 1.450 1.450 1.390 1.397 14,855 -0.08(-5.58%)
Mar 07, 2018 1.550 1.580 1.480 1.480 28,307 -0.10(-6.17%)
Mar 06, 2018 1.593 1.610 1.556 1.577 24,416 -0.00(-0.28%)
Mar 05, 2018 1.606 1.640 1.514 1.582 27,830 -0.05(-2.96%)
Mar 02, 2018 1.490 1.630 1.470 1.630 86,364 +0.17(+11.91%)
Mar 01, 2018 1.504 1.506 1.413 1.456 11,468 -0.02(-1.59%)
Feb 28, 2018 1.489 1.489 1.384 1.480 119,500 +0.01(+0.37%)
Feb 27, 2018 1.545 1.565 1.468 1.475 33,232 -0.08(-5.16%)
Feb 26, 2018 1.547 1.577 1.530 1.555 44,313 +0.04(+2.39%)
Feb 23, 2018 1.495 1.551 1.470 1.518 42,864 +0.07(+4.54%)
Feb 22, 2018 1.504 1.510 1.452 1.452 19,533 -0.05(-3.03%)
Feb 21, 2018 1.498 1.378 1.498 29,442 +0.12(+8.54%)
Feb 20, 2018 1.370 1.380 1.315 1.380 60,215 +0.04(+2.87%)
Feb 16, 2018 1.341 1.341 1.341 0 -0.07(-4.86%)
Feb 15, 2018 1.416 1.428 1.396 1.410 62,621 +0.01(+0.53%)
Feb 14, 2018 1.447 1.510 1.391 1.403 97,126 -0.10(-6.49%)
Feb 13, 2018 1.565 1.567 1.446 1.500 93,290 -0.03(-1.73%)
Feb 12, 2018 1.480 1.587 1.470 1.526 90,545 +0.10(+7.22%)
Feb 09, 2018 1.401 1.480 1.400 1.423 71,086 +0.02(+1.68%)
Feb 08, 2018 1.468 1.469 1.395 1.400 17,423 -0.05(-3.45%)
Feb 07, 2018 1.401 1.450 1.350 1.450 82,730 +0.06(+3.99%)
Feb 06, 2018 1.357 1.404 1.321 1.394 72,704 +0.00(+0.19%)
Feb 05, 2018 1.505 1.535 1.480 1.392 69,542 -0.14(-8.98%)
Feb 02, 2018 1.590 1.590 1.377 1.529 70,162 -0.08(-5.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.