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 )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 29, 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, 2020 0.5813 0.6295 0.5788 0.6011 66,642 -0.01(-2.07%)
Apr 29, 2020 0.5492 0.6138 0.5400 0.6138 352,782 +0.09(+17.12%)
Apr 28, 2020 0.5200 0.5300 0.4901 0.5241 150,696 +0.01(+1.77%)
Apr 27, 2020 0.6700 0.6700 0.5150 0.5150 85,348 -0.05(-8.66%)
Apr 24, 2020 0.5500 0.5638 0.5225 0.5638 88,200 +0.01(+1.59%)
Apr 23, 2020 0.6008 0.6094 0.5550 0.5550 67,390 -0.04(-7.02%)
Apr 22, 2020 0.6520 0.6520 0.5800 0.5969 88,779 -0.02(-3.55%)
Apr 21, 2020 0.5655 0.6512 0.5560 0.6189 58,097 -0.02(-3.30%)
Apr 20, 2020 0.6300 0.6563 0.5952 0.6400 94,359 +0.01(+1.64%)
Apr 17, 2020 0.6181 0.6297 0.5800 0.6297 85,600 -0.00(-0.05%)
Apr 16, 2020 0.6356 0.6406 0.6213 0.6300 31,183 +0.00(+0.02%)
Apr 15, 2020 0.6298 0.6900 0.6000 0.6299 145,416 +0.00(+0.02%)
Apr 14, 2020 0.7460 0.7460 0.6000 0.6298 150,341 -0.12(-15.91%)
Apr 13, 2020 0.5047 0.7583 0.5000 0.7490 246,589 +0.26(+53.17%)
Apr 09, 2020 0.5067 0.5067 0.4890 0.4890 61,400 -0.01(-2.20%)
Apr 08, 2020 0.5000 0.5135 0.4564 0.5000 173,441 +0.00(+0.68%)
Apr 07, 2020 0.5300 0.5300 0.4617 0.4966 187,369 -0.00(-0.78%)
Apr 06, 2020 0.5327 0.5350 0.5005 0.5005 77,100 -0.01(-2.82%)
Apr 03, 2020 0.5288 0.5352 0.5150 0.5150 32,400 -0.01(-1.08%)
Apr 02, 2020 0.5250 0.5533 0.5206 0.5206 45,388 -0.01(-2.14%)
Apr 01, 2020 0.5350 0.5400 0.5284 0.5320 40,981 +0.00(+0.38%)
Mar 31, 2020 0.5300 0.5349 0.5153 0.5300 14,533 +0.00(+0.70%)
Mar 30, 2020 0.5420 0.5560 0.5263 0.5263 134,445 -0.01(-2.54%)
Mar 27, 2020 0.5711 0.5711 0.5400 0.5400 86,100 -0.03(-5.26%)
Mar 26, 2020 0.5700 0.5715 0.5405 0.5700 49,485 +0.01(+1.42%)
Mar 25, 2020 0.5555 0.5650 0.5500 0.5620 87,292 +0.03(+4.85%)
Mar 24, 2020 0.5500 0.5907 0.5275 0.5360 96,009 +0.02(+4.28%)
Mar 23, 2020 0.5743 0.5743 0.5000 0.5140 82,388 -0.03(-4.81%)
Mar 20, 2020 0.5947 0.6017 0.5310 0.5400 50,800 +0.02(+2.86%)
Mar 19, 2020 0.5859 0.5859 0.5000 0.5250 78,720 -0.01(-2.69%)
Mar 18, 2020 0.5900 0.5900 0.5100 0.5395 106,526 -0.04(-6.16%)
Mar 17, 2020 0.5500 0.6000 0.5500 0.5749 83,692 +0.01(+2.66%)
Mar 16, 2020 0.6500 0.6500 0.5300 0.5600 234,267 -0.09(-13.85%)
Mar 13, 2020 0.6880 0.6880 0.6400 0.6500 104,700 -0.03(-3.70%)
Mar 12, 2020 0.6300 0.7085 0.6200 0.6750 98,741 -0.00(-0.46%)
Mar 11, 2020 0.7180 0.8050 0.6700 0.6781 94,100 -0.05(-7.11%)
Mar 10, 2020 0.7000 0.7359 0.6955 0.7300 155,772 +0.04(+5.97%)
Mar 09, 2020 0.7011 0.7200 0.6400 0.6889 235,730 -0.05(-6.65%)
Mar 06, 2020 0.8430 0.8430 0.7332 0.7380 362,200 -0.10(-12.14%)
Mar 05, 2020 0.8850 0.8850 0.8157 0.8400 101,010 -0.03(-3.45%)
Mar 04, 2020 0.9342 0.9342 0.8700 0.8700 108,932 -0.03(-3.33%)
Mar 03, 2020 0.8952 0.9651 0.8920 0.9000 96,725 +0.03(+3.45%)
Mar 02, 2020 0.8820 0.9044 0.8000 0.8700 92,895 +0.09(+11.54%)
Feb 28, 2020 0.8668 0.8846 0.6200 0.7800 361,900 -0.16(-16.58%)
Feb 27, 2020 0.9840 0.9840 0.8283 0.9350 131,591 +0.03(+3.73%)
Feb 26, 2020 0.9744 0.9756 0.8320 0.9014 169,088 +0.00(+0.16%)
Feb 25, 2020 0.9817 0.9817 0.8700 0.9000 59,920 -0.08(-8.16%)
Feb 24, 2020 1.040 1.040 0.9687 0.9800 134,297 -0.02(-2.16%)
Feb 21, 2020 1.024 1.031 0.9692 1.002 205,800 +0.00(+0.36%)
Feb 20, 2020 0.9009 0.9980 0.8900 0.9980 79,362 +0.10(+11.57%)
Feb 19, 2020 0.8858 0.9060 0.8858 0.8945 38,985 -0.01(-1.16%)
Feb 18, 2020 0.8820 0.9050 0.8800 0.9050 58,204 +0.01(+0.84%)
Feb 14, 2020 0.9027 0.9027 0.8800 0.8975 58,300 +0.01(+0.84%)
Feb 13, 2020 0.8900 0.9120 0.8762 0.8900 59,461 +0.00(+0.21%)
Feb 12, 2020 0.8800 0.9000 0.8560 0.8881 24,446 -0.01(-0.56%)
Feb 11, 2020 0.8991 0.9000 0.8800 0.8931 12,936 +0.02(+2.36%)
Feb 10, 2020 0.8500 0.8725 0.8500 0.8725 26,380 +0.00(+0.29%)
Feb 07, 2020 0.9100 0.9100 0.8700 0.8700 41,400 -0.04(-4.40%)
Feb 06, 2020 0.9000 0.9100 0.8950 0.9100 15,597 +0.01(+0.55%)
Feb 05, 2020 0.8600 0.9310 0.8600 0.9050 18,120 +0.02(+1.69%)
Feb 04, 2020 0.9000 0.9000 0.8500 0.8900 29,561 +0.01(+1.14%)
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.