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 (%)
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%)
Nov 01, 2019 1.114 1.116 1.080 1.110 30,600 +0.01(+0.91%)
Oct 31, 2019 1.070 1.130 1.030 1.100 62,595 +0.04(+3.77%)
Oct 30, 2019 1.045 1.080 1.045 1.060 21,072 +0.00(+0.00%)
Oct 29, 2019 1.060 1.067 1.030 1.060 22,418 +0.01(+0.95%)
Oct 28, 2019 1.050 1.079 1.010 1.050 39,832 -0.01(-0.94%)
Oct 25, 2019 1.020 1.060 1.000 1.060 17,700 +0.02(+1.92%)
Oct 24, 2019 1.008 1.040 0.9950 1.040 18,807 +0.00(+0.05%)
Oct 23, 2019 1.020 1.040 0.9900 1.040 30,714 +0.03(+2.92%)
Oct 22, 2019 1.020 1.035 0.9727 1.010 45,677 +0.01(+1.00%)
Oct 21, 2019 1.067 1.067 0.9850 1.000 25,517 +0.04(+4.17%)
Oct 18, 2019 1.010 1.010 0.8650 0.9600 113,400 +0.04(+4.35%)
Oct 17, 2019 0.9400 0.9680 0.9200 0.9200 32,555 -0.01(-1.08%)
Oct 16, 2019 0.9600 0.9600 0.9250 0.9300 20,760 -0.03(-3.03%)
Oct 15, 2019 0.9600 0.9600 0.9500 0.9591 8,093 -0.04(-4.08%)
Oct 14, 2019 1.010 1.010 0.9600 0.9999 7,090 +0.02(+1.54%)
Oct 11, 2019 0.9500 1.010 0.9200 0.9847 49,500 +0.00(+0.34%)
Oct 10, 2019 1.100 1.100 0.8200 0.9814 440,354 -0.16(-13.76%)
Oct 09, 2019 1.170 1.185 1.120 1.138 65,704 -0.05(-4.37%)
Oct 08, 2019 1.220 1.247 1.180 1.190 47,000 -0.02(-1.34%)
Oct 07, 2019 1.270 1.300 1.190 1.206 98,827 -0.07(-5.77%)
Oct 04, 2019 1.260 1.320 1.220 1.280 143,100 +0.08(+6.67%)
Oct 03, 2019 1.120 1.230 1.110 1.200 315,182 +0.11(+9.79%)
Oct 02, 2019 1.070 1.130 0.9814 1.093 110,296 +0.07(+7.16%)
Oct 01, 2019 1.140 1.140 0.9400 1.020 107,427 -0.10(-8.83%)
Sep 30, 2019 0.9910 1.240 0.9772 1.119 192,249 +0.18(+19.02%)
Sep 27, 2019 0.9600 0.9600 0.9170 0.9400 61,500 -0.02(-2.08%)
Sep 26, 2019 0.8450 1.020 0.8262 0.9600 382,010 +0.14(+17.33%)
Sep 25, 2019 0.7670 0.8255 0.7500 0.8182 138,025 +0.07(+8.66%)
Sep 24, 2019 0.7200 0.7588 0.7200 0.7530 138,414 +0.02(+3.15%)
Sep 23, 2019 0.6653 0.7488 0.6611 0.7300 206,674 +0.08(+12.31%)
Sep 20, 2019 0.6500 0.6500 0.6382 0.6500 41,700 +0.05(+8.33%)
Sep 19, 2019 0.6532 0.6532 0.6000 0.6000 49,300 -0.01(-2.38%)
Sep 18, 2019 0.7060 0.7060 0.6146 0.6146 12,802 -0.08(-10.93%)
Sep 17, 2019 0.6700 0.6910 0.6635 0.6900 39,340 +0.03(+4.55%)
Sep 16, 2019 0.6540 0.6745 0.6470 0.6600 9,033 -0.02(-2.51%)
Sep 13, 2019 0.6990 0.6990 0.6750 0.6770 9,400 -0.02(-3.15%)
Sep 12, 2019 0.7050 0.7050 0.6927 0.6990 41,360 -0.00(-0.14%)
Sep 11, 2019 0.6847 0.7010 0.6847 0.7000 53,700 +0.01(+1.45%)
Sep 10, 2019 0.6886 0.6950 0.6800 0.6900 16,228 +0.00(+0.44%)
Sep 09, 2019 0.6749 0.6870 0.6645 0.6870 12,300 +0.00(+0.29%)
Sep 06, 2019 0.6807 0.7025 0.6800 0.6850 65,700 +0.00(+0.43%)
Sep 05, 2019 0.6821 0.6825 0.6821 0.6821 11,000 -0.00(-0.12%)
Sep 04, 2019 0.6790 0.6900 0.6227 0.6829 86,024 +0.01(+0.78%)
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.