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: 9:30 AM 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 (%)
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%)
Feb 01, 2018 1.635 1.640 1.550 1.610 33,641 -0.01(-0.61%)
Jan 31, 2018 1.636 1.709 1.609 1.620 101,991 -0.00(-0.29%)
Jan 30, 2018 1.690 1.710 1.597 1.625 123,185 -0.05(-2.71%)
Jan 29, 2018 1.712 1.768 1.620 1.670 100,534 -0.01(-0.44%)
Jan 26, 2018 1.577 1.746 1.577 1.677 146,681 +0.13(+8.72%)
Jan 25, 2018 1.600 1.618 1.524 1.543 44,944 +0.10(+7.15%)
Jan 24, 2018 1.650 1.650 1.397 1.440 74,098 -0.21(-12.94%)
Jan 23, 2018 1.776 1.790 1.497 1.654 93,676 -0.14(-7.85%)
Jan 22, 2018 1.801 1.830 1.750 1.795 33,921 +0.01(+0.72%)
Jan 19, 2018 1.829 1.850 1.650 1.782 86,676 -0.03(-1.49%)
Jan 18, 2018 1.704 1.855 1.704 1.809 68,508 +0.14(+8.32%)
Jan 17, 2018 1.750 1.783 1.639 1.670 45,896 -0.07(-3.93%)
Jan 16, 2018 1.490 1.801 1.490 1.738 127,424 +0.39(+28.77%)
Jan 12, 2018 1.350 1.350 1.350 0 +0.15(+12.33%)
Jan 11, 2018 1.110 1.260 1.110 1.202 54,380 +0.09(+8.20%)
Jan 10, 2018 1.070 1.111 1.054 1.111 24,859 +0.07(+6.80%)
Jan 09, 2018 1.050 1.050 1.020 1.040 6,437 -0.01(-0.91%)
Jan 08, 2018 1.090 1.090 0.9601 1.050 27,753 -0.03(-2.45%)
Jan 05, 2018 1.004 1.076 0.9962 1.076 13,137 +0.05(+4.82%)
Jan 04, 2018 1.008 1.030 0.9948 1.026 38,232 +0.02(+2.42%)
Jan 03, 2018 0.9700 1.007 0.9680 1.002 31,520 +0.04(+4.39%)
Jan 02, 2018 1.050 1.050 0.9600 0.9600 42,888 -0.07(-6.60%)
Dec 29, 2017 1.028 1.028 1.028 0 -0.03(-3.04%)
Dec 28, 2017 1.060 1.080 1.024 1.060 25,244 +0.01(+0.95%)
Dec 27, 2017 1.046 1.050 1.046 1.050 7,333 +0.00(+0.00%)
Dec 26, 2017 1.040 1.130 1.030 1.050 19,325 +0.01(+0.96%)
Dec 22, 2017 1.020 1.054 0.9850 1.040 27,011 +0.02(+1.96%)
Dec 21, 2017 0.9586 1.020 0.9539 1.020 37,993 +0.06(+6.28%)
Dec 20, 2017 0.9860 0.9900 0.9500 0.9597 26,171 -0.03(-3.25%)
Dec 19, 2017 0.9985 1.010 0.9697 0.9919 13,418 -0.02(-1.79%)
Dec 18, 2017 1.060 1.060 1.007 1.010 19,040 -0.01(-0.98%)
Dec 15, 2017 1.009 1.020 0.9800 1.020 17,483 -0.00(-0.36%)
Dec 14, 2017 1.000 1.047 0.9956 1.024 33,340 +0.03(+2.88%)
Dec 13, 2017 1.000 1.035 0.9860 0.9950 43,815 -0.01(-1.39%)
Dec 12, 2017 0.9300 1.020 0.9300 1.009 45,175 +0.08(+8.34%)
Dec 11, 2017 0.8990 0.9385 0.8800 0.9313 56,545 +0.06(+6.32%)
Dec 08, 2017 0.8266 0.9760 0.8266 0.8759 52,296 +0.05(+5.66%)
Dec 07, 2017 0.8510 0.8510 0.7974 0.8290 22,787 +0.01(+1.33%)
Dec 06, 2017 0.8200 0.8200 0.7637 0.8181 32,443 +0.02(+2.56%)
Dec 05, 2017 0.8000 0.8300 0.7977 0.7977 24,400 -0.01(-0.98%)
Dec 04, 2017 0.8000 0.8300 0.7920 0.8056 18,667 -0.00(-0.30%)
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.