Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envirometal Technologies Inc (CSE: ETI )

0.0250 UNCHANGED
Official Closing Price Updated: 3:26 PM EDT, May 31, 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 (%)
Jun 30, 2017 0.6100 0.6400 0.6100 0.6300 24,469 +0.03(+5.00%)
Jun 29, 2017 0.6300 0.6500 0.6000 0.6000 26,711 -0.03(-4.76%)
Jun 28, 2017 0.6300 0.6300 0.6300 0.6300 5,000 +0.02(+3.28%)
Jun 27, 2017 0.6100 0.6500 0.6100 0.6100 21,004 -0.02(-3.17%)
Jun 26, 2017 0.7000 0.7000 0.5900 0.6300 43,725 -0.04(-5.97%)
Jun 23, 2017 0.7000 0.7000 0.6000 0.6700 45,561 -0.03(-4.29%)
Jun 22, 2017 0.6500 0.7000 0.6300 0.7000 26,156 +0.05(+7.69%)
Jun 21, 2017 0.7000 0.7000 0.6500 0.6500 54,846 -0.05(-7.14%)
Jun 20, 2017 0.7000 0.7000 0.6800 0.7000 56,578 +0.00(+0.00%)
Jun 19, 2017 0.6700 0.7000 0.6400 0.7000 87,052 +0.06(+9.37%)
Jun 16, 2017 0.6500 0.6600 0.6000 0.6400 121,917 +0.03(+4.92%)
Jun 15, 2017 0.6800 0.6800 0.4500 0.6100 57,996 -0.07(-10.29%)
Jun 14, 2017 0.6700 0.7000 0.6600 0.6800 164,862 +0.04(+6.25%)
Jun 13, 2017 0.4750 0.6400 0.4750 0.6400 309,428 +0.17(+34.74%)
Jun 12, 2017 0.4350 0.4750 0.4350 0.4750 145,577 +0.05(+11.76%)
Jun 09, 2017 0.4500 0.4500 0.4250 0.4250 34,860 -0.04(-7.61%)
Jun 08, 2017 0.4400 0.4900 0.4250 0.4600 146,218 +0.04(+8.24%)
Jun 07, 2017 0.4400 0.4400 0.4250 0.4250 44,046 -0.02(-3.41%)
Jun 06, 2017 0.4300 0.4400 0.4000 0.4400 258,521 +0.01(+2.33%)
Jun 05, 2017 0.4000 0.4400 0.4000 0.4300 149,288 +0.03(+7.50%)
Jun 02, 2017 0.3000 0.4200 0.3000 0.4000 137,169 +0.08(+25.00%)
Jun 01, 2017 0.3000 0.3200 0.2100 0.3200 107,061 +0.05(+18.52%)
May 31, 2017 0.3000 0.3050 0.2700 0.2700 40,504 -0.03(-10.00%)
May 30, 2017 0.3000 0.3050 0.3000 0.3000 26,828 -0.01(-1.64%)
May 29, 2017 0.3000 0.3050 0.3000 0.3050 105,069 -0.02(-4.69%)
May 26, 2017 0.3200 0.3200 0.3000 0.3200 19,144 +0.00(+0.00%)
May 25, 2017 0.3200 0.3200 0.3200 0.3200 9,100 +0.02(+6.67%)
May 24, 2017 0.3000 0.3000 0.3000 0.3000 27,782 +0.00(+0.00%)
May 23, 2017 0.3050 0.3050 0.3000 0.3000 76,213 +0.00(+0.00%)
May 19, 2017 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 18, 2017 0.3400 0.3400 0.3000 0.3300 51,704 +0.01(+3.13%)
May 17, 2017 0.3000 0.3200 0.3000 0.3200 46,500 +0.04(+14.29%)
May 16, 2017 0.2600 0.2800 0.2600 0.2800 28,573 +0.02(+7.69%)
May 15, 2017 0.2600 0.2600 0.2600 0.2600 17,000 +0.03(+10.64%)
May 12, 2017 0.2350 0.2350 0.2350 0.2350 89,000 +0.00(+0.00%)
May 11, 2017 0.2350 0.2350 0.2350 0.2350 5,000 -0.02(-6.00%)
May 10, 2017 0.2500 0.2500 0.2500 0.2500 1,100 -0.01(-3.85%)
May 09, 2017 0.3200 0.3200 0.2300 0.2600 24,015 -0.06(-18.75%)
May 08, 2017 0.3000 0.3200 0.3000 0.3200 39,063 -0.05(-13.51%)
May 05, 2017 0.2800 0.3700 0.2800 0.3700 17,248 +0.00(+0.00%)
May 04, 2017 0.3400 0.3700 0.2500 0.3700 36,960 +0.02(+5.71%)
May 03, 2017 0.3800 0.3800 0.3500 0.3500 24,000 -0.03(-7.89%)
May 02, 2017 0.3900 0.3900 0.3800 0.3800 2,576 -0.02(-5.00%)
May 01, 2017 0.3500 0.4000 0.3500 0.4000 56,899 +0.03(+8.11%)
Apr 28, 2017 0.4000 0.4000 0.3500 0.3700 32,500 -0.03(-7.50%)
Apr 27, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+6.67%)
Apr 26, 2017 0.4000 0.4000 0.3750 0.3750 10,258 -0.08(-16.67%)
Apr 25, 2017 0.4600 0.4700 0.4500 0.4500 66,472 -0.01(-2.17%)
Apr 24, 2017 0.4100 0.4600 0.4050 0.4600 10,000 -0.03(-6.12%)
Apr 21, 2017 0.4900 0.4900 0.4900 0.4900 1,540 +0.06(+13.95%)
Apr 20, 2017 0.4500 0.4500 0.4300 0.4300 15,000 +0.00(+0.00%)
Apr 19, 2017 0.4300 0.4400 0.4300 0.4300 37,378 +0.01(+1.18%)
Apr 18, 2017 0.4250 0.4250 0.4250 0.4250 1,236 -0.08(-15.00%)
Apr 17, 2017 0.5000 0.5100 0.5000 0.5000 33,138 +0.06(+13.64%)
Apr 13, 2017 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Apr 12, 2017 0.4300 0.4500 0.4200 0.4500 54,612 +0.03(+7.14%)
Apr 11, 2017 0.4200 0.4300 0.4000 0.4200 42,887 -0.03(-6.67%)
Apr 10, 2017 0.4600 0.4600 0.4000 0.4500 73,657 -0.05(-10.00%)
Apr 07, 2017 0.4400 0.5000 0.4400 0.5000 49,967 +0.10(+26.58%)
Apr 06, 2017 0.3900 0.3950 0.3900 0.3950 29,031 -0.01(-1.25%)
Apr 05, 2017 0.4000 0.4400 0.3900 0.4000 14,531 -0.04(-9.09%)
Apr 04, 2017 0.3900 0.4400 0.3900 0.4400 25,804 +0.05(+12.82%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.