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 (%)
Jul 31, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 30, 2020 0.7100 0.7100 0.6800 0.6800 12,000 -0.02(-2.86%)
Jul 29, 2020 0.7000 0.7100 0.6900 0.7000 33,717 -0.01(-1.41%)
Jul 28, 2020 0.6800 0.7100 0.6800 0.7100 74,826 +0.01(+1.43%)
Jul 27, 2020 0.6900 0.7000 0.6700 0.7000 47,670 +0.01(+1.45%)
Jul 24, 2020 0.7000 0.7000 0.6700 0.6900 103,552 -0.02(-2.82%)
Jul 23, 2020 0.7100 0.7100 0.6700 0.7100 79,400 +0.00(+0.00%)
Jul 22, 2020 0.5500 0.7100 0.5500 0.7100 204,650 +0.01(+1.43%)
Jul 21, 2020 0.7200 0.7400 0.7000 0.7000 109,844 -0.04(-5.41%)
Jul 20, 2020 0.6800 0.7500 0.6800 0.7400 180,844 +0.05(+7.25%)
Jul 17, 2020 0.6800 0.6900 0.6600 0.6900 82,980 +0.01(+1.47%)
Jul 16, 2020 0.7000 0.7000 0.6700 0.6800 119,014 -0.01(-1.45%)
Jul 15, 2020 0.7200 0.7200 0.6900 0.6900 35,725 -0.01(-1.43%)
Jul 14, 2020 0.7000 0.7400 0.7000 0.7000 23,501 -0.01(-1.41%)
Jul 13, 2020 0.7100 0.7100 0.7000 0.7100 32,244 -0.04(-5.33%)
Jul 10, 2020 0.7100 0.7500 0.7100 0.7500 17,860 +0.00(+0.00%)
Jul 09, 2020 0.7400 0.7500 0.7100 0.7500 31,525 +0.04(+5.63%)
Jul 08, 2020 0.7200 0.7300 0.7100 0.7100 39,000 -0.01(-1.39%)
Jul 07, 2020 0.7400 0.7400 0.7100 0.7200 46,607 +0.01(+1.41%)
Jul 06, 2020 0.7900 0.7900 0.7100 0.7100 152,891 -0.01(-1.39%)
Jul 03, 2020 0.7800 0.7800 0.7200 0.7200 27,083 -0.06(-7.69%)
Jul 02, 2020 0.8000 0.8000 0.7600 0.7800 118,358 +0.03(+4.00%)
Jun 30, 2020 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
Jun 29, 2020 0.7700 0.7900 0.7600 0.7900 40,850 +0.01(+1.28%)
Jun 26, 2020 0.8100 0.8400 0.7800 0.7800 69,526 -0.03(-3.70%)
Jun 25, 2020 0.8100 0.8200 0.7500 0.8100 62,530 +0.02(+2.53%)
Jun 24, 2020 0.7400 0.7900 0.7400 0.7900 10,984 -0.01(-1.25%)
Jun 23, 2020 0.7900 0.8000 0.7900 0.8000 17,505 +0.01(+1.27%)
Jun 22, 2020 0.7600 0.7900 0.7300 0.7900 11,200 +0.01(+1.28%)
Jun 19, 2020 0.7500 0.7800 0.7500 0.7800 52,207 +0.03(+4.00%)
Jun 18, 2020 0.7900 0.7900 0.7500 0.7500 54,895 -0.01(-1.32%)
Jun 17, 2020 0.7900 0.7900 0.7500 0.7600 18,882 -0.03(-3.80%)
Jun 16, 2020 0.8100 0.8100 0.7900 0.7900 11,630 -0.02(-2.47%)
Jun 15, 2020 0.7500 0.8100 0.7500 0.8100 41,002 +0.03(+3.85%)
Jun 12, 2020 0.8400 0.8400 0.7600 0.7800 52,288 -0.03(-3.70%)
Jun 11, 2020 0.8200 0.8200 0.7800 0.8100 20,817 -0.02(-2.41%)
Jun 10, 2020 0.8500 0.8500 0.7800 0.8300 176,863 +0.01(+1.22%)
Jun 09, 2020 0.8100 0.8300 0.8100 0.8200 15,214 -0.02(-2.38%)
Jun 08, 2020 0.8300 0.8500 0.8200 0.8400 20,448 +0.01(+1.20%)
Jun 05, 2020 0.8500 0.8500 0.8200 0.8300 12,631 -0.02(-2.35%)
Jun 04, 2020 0.8800 0.9100 0.8500 0.8500 105,818 -0.04(-4.49%)
Jun 03, 2020 0.8900 0.9100 0.8600 0.8900 28,937 -0.03(-3.26%)
Jun 02, 2020 0.9300 0.9300 0.9200 0.9200 3,783 -0.01(-1.08%)
Jun 01, 2020 0.9500 0.9500 0.9000 0.9300 19,463 -0.01(-1.06%)
May 29, 2020 0.9300 0.9400 0.9300 0.9400 8,350 +0.02(+2.17%)
May 28, 2020 0.9400 0.9500 0.9200 0.9200 12,031 -0.04(-4.17%)
May 27, 2020 0.8600 0.9800 0.8400 0.9600 148,616 +0.14(+17.07%)
May 26, 2020 0.8600 0.8800 0.8200 0.8200 38,400 -0.04(-4.65%)
May 25, 2020 0.8600 0.8600 0.8600 0.8600 7,000 -0.02(-2.27%)
May 22, 2020 0.8900 0.8900 0.8800 0.8800 4,438 -0.01(-1.12%)
May 21, 2020 0.8400 0.8900 0.8300 0.8900 130,431 +0.06(+7.23%)
May 20, 2020 0.8400 0.8500 0.8200 0.8300 46,371 +0.00(+0.00%)
May 19, 2020 0.7900 0.8300 0.7900 0.8300 24,675 +0.03(+3.75%)
May 15, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 14, 2020 0.8000 0.8000 0.7400 0.7700 101,513 -0.03(-3.75%)
May 13, 2020 0.7700 0.8000 0.7700 0.8000 43,652 +0.00(+0.00%)
May 12, 2020 0.7800 0.8000 0.7700 0.8000 37,363 -0.01(-1.23%)
May 11, 2020 0.8400 0.8400 0.7800 0.8100 25,827 -0.01(-1.22%)
May 08, 2020 0.8600 0.8800 0.8200 0.8200 29,619 -0.03(-3.53%)
May 07, 2020 0.9000 0.9000 0.8400 0.8500 40,773 -0.05(-5.56%)
May 06, 2020 0.8900 0.9000 0.8900 0.9000 31,789 +0.01(+1.12%)
May 05, 2020 0.8700 0.8900 0.8500 0.8900 61,506 +0.02(+2.30%)
May 04, 2020 0.8700 0.8800 0.8500 0.8700 45,100 +0.02(+2.35%)
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.