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 (%)
Aug 31, 2018 1.210 1.210 1.210 0 +0.00(+0.00%)
Aug 30, 2018 1.230 1.230 1.210 1.210 5,550 -0.02(-1.63%)
Aug 29, 2018 1.200 1.230 1.180 1.230 38,591 +0.06(+5.13%)
Aug 28, 2018 1.150 1.170 1.100 1.170 14,228 +0.11(+10.38%)
Aug 27, 2018 1.170 1.240 1.060 1.060 30,700 -0.15(-12.40%)
Aug 24, 2018 1.210 1.240 1.210 1.210 71,300 -0.03(-2.42%)
Aug 23, 2018 1.160 1.240 1.160 1.240 22,290 +0.03(+2.48%)
Aug 22, 2018 1.160 1.210 1.150 1.210 43,141 +0.04(+3.42%)
Aug 21, 2018 1.110 1.180 1.110 1.170 25,100 -0.01(-0.85%)
Aug 20, 2018 1.160 1.180 1.140 1.180 14,908 +0.03(+2.61%)
Aug 17, 2018 1.150 1.180 1.140 1.150 16,400 -0.08(-6.50%)
Aug 16, 2018 1.100 1.230 1.100 1.230 35,500 +0.18(+17.14%)
Aug 15, 2018 1.180 1.190 1.050 1.050 58,839 -0.10(-8.70%)
Aug 14, 2018 1.110 1.200 1.110 1.150 80,380 +0.07(+6.48%)
Aug 13, 2018 1.070 1.110 1.070 1.080 16,025 -0.03(-2.70%)
Aug 10, 2018 1.110 1.130 1.110 1.110 3,600 -0.02(-1.77%)
Aug 09, 2018 1.130 1.130 1.080 1.130 14,335 +0.01(+0.89%)
Aug 08, 2018 1.080 1.150 1.070 1.120 26,433 +0.04(+3.70%)
Aug 07, 2018 1.150 1.150 1.070 1.080 15,835 -0.07(-6.09%)
Aug 03, 2018 1.150 1.150 1.150 0 -0.02(-1.71%)
Aug 02, 2018 1.180 1.180 1.100 1.170 56,450 -0.01(-0.85%)
Aug 01, 2018 1.160 1.180 1.160 1.180 8,423 +0.00(+0.00%)
Jul 31, 2018 1.140 1.220 1.140 1.180 11,699 +0.06(+5.36%)
Jul 30, 2018 1.110 1.160 1.110 1.120 9,500 +0.02(+1.82%)
Jul 27, 2018 1.100 1.150 1.090 1.100 11,900 -0.03(-2.65%)
Jul 26, 2018 1.170 1.170 1.120 1.130 11,200 +0.02(+1.80%)
Jul 25, 2018 1.200 1.200 1.110 1.110 37,220 -0.05(-4.31%)
Jul 24, 2018 1.170 1.240 1.160 1.160 94,015 -0.02(-1.69%)
Jul 23, 2018 1.240 1.240 1.180 1.180 55,250 -0.04(-3.28%)
Jul 20, 2018 1.200 1.250 1.200 1.220 47,710 -0.02(-1.61%)
Jul 19, 2018 1.200 1.260 1.200 1.240 4,645 +0.04(+3.33%)
Jul 18, 2018 1.220 1.250 1.200 1.200 81,533 +0.00(+0.00%)
Jul 17, 2018 1.150 1.220 1.150 1.200 117,046 +0.08(+7.14%)
Jul 16, 2018 1.050 1.120 1.050 1.120 42,115 +0.10(+9.80%)
Jul 13, 2018 1.170 1.180 1.020 1.020 56,020 -0.13(-11.30%)
Jul 12, 2018 1.170 1.170 1.100 1.150 8,800 -0.01(-0.86%)
Jul 11, 2018 1.170 1.200 1.160 1.160 62,595 -0.01(-0.85%)
Jul 10, 2018 1.140 1.200 1.140 1.170 34,215 +0.01(+0.86%)
Jul 09, 2018 1.220 1.220 1.150 1.160 16,863 -0.04(-3.33%)
Jul 06, 2018 1.200 1.200 1.150 1.200 42,100 +0.02(+1.69%)
Jul 05, 2018 1.140 1.190 1.100 1.180 71,966 +0.05(+4.42%)
Jul 04, 2018 1.160 1.160 1.130 1.130 6,432 +0.03(+2.73%)
Jul 03, 2018 1.050 1.120 1.050 1.100 134,677 +0.06(+5.77%)
Jun 29, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Jun 28, 2018 1.000 1.030 1.000 1.020 20,157 +0.01(+0.99%)
Jun 27, 2018 1.010 1.050 0.9900 1.010 83,846 -0.06(-5.61%)
Jun 26, 2018 1.030 1.100 0.9900 1.070 128,787 +0.03(+2.88%)
Jun 25, 2018 0.9900 1.040 0.9500 1.040 99,215 +0.03(+2.97%)
Jun 22, 2018 1.070 1.080 0.9200 1.010 230,800 -0.07(-6.48%)
Jun 21, 2018 1.070 1.080 1.020 1.080 24,106 +0.10(+10.20%)
Jun 20, 2018 1.010 1.120 0.9800 0.9800 30,163 -0.01(-1.01%)
Jun 19, 2018 0.9500 1.020 0.9500 0.9900 46,895 +0.04(+4.21%)
Jun 18, 2018 0.9300 1.050 0.9300 0.9500 151,284 -0.10(-9.52%)
Jun 15, 2018 1.090 1.010 1.050 83,943 -0.04(-3.67%)
Jun 14, 2018 1.150 1.150 1.090 1.090 19,605 -0.09(-7.63%)
Jun 13, 2018 1.150 1.180 1.150 1.180 23,849 +0.06(+5.36%)
Jun 12, 2018 1.100 1.150 1.100 1.120 28,145 +0.01(+0.90%)
Jun 11, 2018 1.150 1.160 1.080 1.110 30,386 -0.04(-3.48%)
Jun 08, 2018 1.250 1.290 1.150 1.150 104,600 +0.00(+0.00%)
Jun 07, 2018 1.100 1.150 1.100 1.150 20,352 +0.07(+6.48%)
Jun 06, 2018 1.070 1.140 1.040 1.080 33,473 -0.02(-1.82%)
Jun 05, 2018 1.140 1.160 1.100 1.100 61,602 -0.06(-5.17%)
Jun 04, 2018 1.200 1.200 1.150 1.160 27,030 +0.02(+1.75%)
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.