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 )

0.0171 -0.0014 (-7.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 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, 2018 0.9300 0.9598 0.9266 0.9539 5,609 +0.03(+3.67%)
May 30, 2018 0.8787 0.9205 0.8649 0.9201 80,508 +0.03(+3.85%)
May 29, 2018 0.7701 0.9110 0.7701 0.8860 104,065 -0.12(-12.23%)
May 25, 2018 1.010 1.010 1.010 0 -0.04(-3.85%)
May 24, 2018 1.060 1.060 1.027 1.050 30,390 +0.00(+0.00%)
May 23, 2018 1.070 1.070 1.021 1.050 11,866 -0.02(-1.88%)
May 22, 2018 1.109 1.109 1.050 1.070 37,412 -0.09(-7.76%)
May 21, 2018 1.120 1.160 1.120 1.160 15,773 +0.07(+6.42%)
May 18, 2018 1.088 1.100 1.088 1.090 9,225 -0.01(-0.91%)
May 17, 2018 1.067 1.100 1.034 1.100 15,588 +0.02(+1.85%)
May 16, 2018 1.050 1.090 1.042 1.080 8,300 -0.02(-1.80%)
May 15, 2018 1.100 1.100 1.090 1.100 4,013 -0.01(-0.88%)
May 14, 2018 1.080 1.124 1.075 1.110 26,682 +0.07(+6.69%)
May 11, 2018 1.021 1.090 0.9992 1.040 53,865 +0.00(+0.17%)
May 10, 2018 1.120 1.130 1.028 1.038 52,492 -0.08(-7.12%)
May 09, 2018 1.160 1.160 1.100 1.118 44,827 -0.03(-2.80%)
May 08, 2018 1.169 1.169 1.115 1.150 14,708 -0.04(-2.99%)
May 07, 2018 1.220 1.220 1.185 1.185 13,224 -0.03(-2.09%)
May 04, 2018 1.158 1.244 1.147 1.211 4,078 +0.02(+1.74%)
May 03, 2018 1.160 1.198 1.140 1.190 31,550 +0.03(+2.59%)
May 02, 2018 1.100 1.188 1.100 1.160 26,400 +0.00(+0.00%)
May 01, 2018 1.220 1.220 1.102 1.160 36,570 -0.06(-4.92%)
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%)
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.