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 )

0.0184 -0.0002 (-1.08%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 17, 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 (%)
Jan 31, 2020 0.9000 0.9240 0.9000 0.9100 49,900 +0.02(+2.25%)
Jan 30, 2020 0.8829 0.8900 0.8571 0.8900 31,160 +0.01(+1.14%)
Jan 29, 2020 0.8900 0.8901 0.8500 0.8800 81,887 -0.01(-1.12%)
Jan 28, 2020 0.9560 0.9560 0.8900 0.8900 38,088 -0.04(-4.30%)
Jan 27, 2020 0.9230 0.9400 0.8900 0.9300 27,690 +0.01(+1.31%)
Jan 24, 2020 0.9399 0.9399 0.8420 0.9180 143,600 -0.00(-0.22%)
Jan 23, 2020 0.9278 0.9300 0.9139 0.9200 23,668 -0.01(-0.55%)
Jan 22, 2020 0.9390 0.9390 0.9000 0.9251 49,647 +0.00(+0.01%)
Jan 21, 2020 0.9100 0.9473 0.8900 0.9250 136,373 -0.02(-2.15%)
Jan 17, 2020 0.9382 0.9800 0.9311 0.9453 174,100 +0.01(+0.76%)
Jan 16, 2020 0.9726 0.9726 0.9200 0.9382 80,715 -0.04(-4.09%)
Jan 15, 2020 1.000 1.000 0.9500 0.9782 66,714 +0.00(+0.20%)
Jan 14, 2020 0.9900 1.000 0.9600 0.9762 89,248 -0.03(-3.35%)
Jan 13, 2020 1.020 1.030 0.9900 1.010 64,567 -0.01(-0.98%)
Jan 10, 2020 1.040 1.045 0.9900 1.020 95,400 -0.01(-0.97%)
Jan 09, 2020 1.010 1.040 1.000 1.030 40,927 +0.01(+0.93%)
Jan 08, 2020 1.020 1.030 1.016 1.020 55,750 +0.00(+0.36%)
Jan 07, 2020 1.049 1.049 1.000 1.017 58,373 -0.02(-1.76%)
Jan 06, 2020 1.010 1.050 0.9400 1.035 90,211 -0.01(-0.48%)
Jan 03, 2020 1.050 1.050 1.000 1.040 108,200 -0.01(-0.73%)
Jan 02, 2020 1.040 1.080 1.000 1.048 69,851 +0.03(+2.72%)
Dec 31, 2019 1.020 1.050 1.005 1.020 28,100 +0.00(+0.00%)
Dec 30, 2019 1.000 1.030 0.9900 1.020 68,339 +0.00(+0.22%)
Dec 27, 2019 1.020 1.020 0.9900 1.018 49,400 -0.03(-3.07%)
Dec 26, 2019 0.9650 1.060 0.9650 1.050 102,664 +0.07(+7.47%)
Dec 24, 2019 0.9380 0.9930 0.9380 0.9770 43,400 -0.00(-0.17%)
Dec 23, 2019 0.9849 0.9879 0.9500 0.9787 183,267 -0.01(-1.44%)
Dec 20, 2019 1.026 1.030 0.9700 0.9930 125,000 -0.01(-0.70%)
Dec 19, 2019 1.060 1.060 0.9950 1.000 188,274 -0.03(-2.91%)
Dec 18, 2019 1.040 1.040 1.020 1.030 98,970 +0.00(+0.18%)
Dec 17, 2019 1.044 1.063 1.018 1.028 113,294 -0.03(-3.01%)
Dec 16, 2019 1.070 1.070 1.040 1.060 47,193 +0.00(+0.00%)
Dec 13, 2019 1.100 1.109 1.050 1.060 138,600 -0.03(-2.75%)
Dec 12, 2019 1.100 1.110 1.060 1.090 75,357 -0.01(-0.91%)
Dec 11, 2019 1.100 1.110 1.060 1.100 177,683 +0.00(+0.00%)
Dec 10, 2019 1.170 1.170 1.075 1.100 155,674 -0.01(-0.90%)
Dec 09, 2019 1.150 1.150 1.080 1.110 102,762 -0.02(-1.59%)
Dec 06, 2019 1.121 1.140 1.100 1.128 113,600 +0.01(+0.72%)
Dec 05, 2019 1.110 1.130 1.080 1.120 78,246 +0.01(+0.89%)
Dec 04, 2019 1.090 1.120 1.090 1.110 50,915 -0.00(-0.01%)
Dec 03, 2019 1.100 1.190 1.080 1.110 73,256 +0.00(+0.23%)
Dec 02, 2019 1.160 1.180 1.090 1.107 93,477 -0.02(-1.48%)
Nov 29, 2019 1.160 1.160 1.080 1.124 155,500 +0.01(+1.26%)
Nov 27, 2019 1.080 1.122 1.057 1.110 207,300 +0.03(+2.78%)
Nov 26, 2019 1.090 1.270 1.020 1.080 402,152 -0.01(-0.92%)
Nov 25, 2019 1.040 1.110 1.020 1.090 242,351 +0.04(+4.06%)
Nov 22, 2019 1.015 1.048 1.015 1.048 24,900 +0.01(+0.53%)
Nov 21, 2019 1.050 1.060 1.000 1.042 20,701 -0.02(-1.69%)
Nov 20, 2019 1.020 1.060 1.015 1.060 19,295 +0.01(+0.99%)
Nov 19, 2019 1.050 1.050 1.025 1.050 25,766 -0.01(-0.99%)
Nov 18, 2019 1.020 1.060 1.020 1.060 56,481 +0.01(+0.95%)
Nov 15, 2019 1.061 1.061 1.050 1.050 15,800 -0.01(-0.81%)
Nov 14, 2019 1.020 1.059 1.020 1.059 26,562 +0.02(+1.79%)
Nov 13, 2019 1.060 1.060 1.040 1.040 21,769 +0.00(+0.00%)
Nov 12, 2019 1.100 1.100 1.000 1.040 81,446 -0.06(-5.45%)
Nov 11, 2019 1.061 1.100 1.040 1.100 132,285 +0.04(+3.77%)
Nov 08, 2019 1.052 1.070 1.000 1.060 105,800 +0.06(+6.00%)
Nov 07, 2019 1.014 1.040 1.000 1.000 8,997 -0.01(-0.99%)
Nov 06, 2019 1.059 1.059 0.9760 1.010 86,115 -0.03(-2.88%)
Nov 05, 2019 1.060 1.060 1.030 1.040 12,438 -0.03(-2.96%)
Nov 04, 2019 1.050 1.130 1.050 1.072 35,842 -0.04(-3.45%)
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.