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 )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 10, 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 (%)
Sep 30, 2020 0.4600 0.4600 0.4500 0.4500 22,660 -0.01(-2.17%)
Sep 29, 2020 0.4500 0.4700 0.4500 0.4600 110,469 +0.00(+0.00%)
Sep 28, 2020 0.4300 0.4750 0.4300 0.4600 32,964 +0.02(+4.55%)
Sep 25, 2020 0.4450 0.4600 0.4400 0.4400 97,362 -0.01(-2.22%)
Sep 24, 2020 0.4100 0.4500 0.4100 0.4500 12,525 +0.02(+4.65%)
Sep 23, 2020 0.4500 0.4500 0.4100 0.4300 54,460 -0.02(-4.44%)
Sep 22, 2020 0.4400 0.4550 0.4300 0.4500 42,270 -0.01(-1.10%)
Sep 21, 2020 0.4650 0.4750 0.4200 0.4550 104,014 -0.02(-4.21%)
Sep 18, 2020 0.4650 0.4900 0.4650 0.4750 54,194 +0.01(+2.15%)
Sep 17, 2020 0.4850 0.4900 0.4650 0.4650 74,623 -0.01(-3.12%)
Sep 16, 2020 0.4800 0.5200 0.4700 0.4800 104,472 -0.02(-4.00%)
Sep 15, 2020 0.5100 0.5100 0.4950 0.5000 52,138 -0.01(-1.96%)
Sep 14, 2020 0.5200 0.5400 0.4900 0.5100 299,644 -0.04(-7.27%)
Sep 11, 2020 0.5500 0.5800 0.5400 0.5500 82,934 -0.04(-6.78%)
Sep 10, 2020 0.5900 0.6000 0.5900 0.5900 44,327 +0.00(+0.00%)
Sep 09, 2020 0.5900 0.5900 0.5800 0.5900 7,030 +0.02(+3.51%)
Sep 08, 2020 0.6100 0.6100 0.5600 0.5700 48,773 -0.02(-3.39%)
Sep 04, 2020 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 03, 2020 0.5800 0.6200 0.5600 0.5600 48,732 -0.03(-5.08%)
Sep 02, 2020 0.6300 0.6400 0.5700 0.5900 62,473 -0.02(-3.28%)
Sep 01, 2020 0.5800 0.6300 0.5500 0.6100 124,746 +0.07(+12.96%)
Aug 31, 2020 0.6100 0.6200 0.5400 0.5400 73,098 -0.02(-3.57%)
Aug 28, 2020 0.6100 0.6100 0.5500 0.5600 112,152 -0.02(-3.45%)
Aug 27, 2020 0.6100 0.6100 0.5800 0.5800 69,032 -0.04(-6.45%)
Aug 26, 2020 0.6200 0.6500 0.6200 0.6200 21,199 +0.02(+3.33%)
Aug 25, 2020 0.6200 0.6300 0.5900 0.6000 10,380 +0.00(+0.00%)
Aug 24, 2020 0.5700 0.6100 0.5700 0.6000 29,217 -0.02(-3.23%)
Aug 21, 2020 0.6000 0.6200 0.6000 0.6200 22,500 +0.01(+1.64%)
Aug 20, 2020 0.6300 0.6300 0.6000 0.6100 27,839 +0.00(+0.00%)
Aug 19, 2020 0.6400 0.6400 0.6100 0.6100 116,684 -0.05(-7.58%)
Aug 18, 2020 0.6600 0.6600 0.6300 0.6600 41,450 +0.01(+1.54%)
Aug 17, 2020 0.6600 0.6600 0.6500 0.6500 16,225 +0.00(+0.00%)
Aug 14, 2020 0.6500 0.6600 0.6500 0.6500 5,339 +0.01(+1.56%)
Aug 13, 2020 0.6700 0.6700 0.6400 0.6400 20,852 -0.04(-5.88%)
Aug 12, 2020 0.6400 0.6800 0.6400 0.6800 13,300 +0.05(+7.94%)
Aug 11, 2020 0.6600 0.6800 0.6300 0.6300 22,572 -0.03(-4.55%)
Aug 10, 2020 0.6300 0.7000 0.6300 0.6600 126,780 +0.00(+0.00%)
Aug 07, 2020 0.6600 0.7000 0.6600 0.6600 87,314 -0.02(-2.94%)
Aug 06, 2020 0.7000 0.7000 0.6700 0.6800 16,266 +0.02(+3.03%)
Aug 05, 2020 0.6900 0.7000 0.6600 0.6600 28,729 -0.02(-2.94%)
Aug 04, 2020 0.6800 0.6800 0.6500 0.6800 15,660 +0.00(+0.00%)
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%)
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.