Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2019 0.9000 0.9000 0.8600 0.9000 11,000 +0.03(+3.45%)
May 30, 2019 0.9000 0.9000 0.8700 0.8700 42,678 +0.00(+0.00%)
May 29, 2019 0.7900 0.8700 0.7900 0.8700 21,308 +0.02(+2.35%)
May 28, 2019 0.8500 0.8700 0.8500 0.8500 32,004 +0.04(+4.94%)
May 27, 2019 0.8500 0.8500 0.8100 0.8100 16,350 -0.06(-6.90%)
May 24, 2019 0.9000 0.9000 0.7600 0.8700 62,972 -0.03(-3.33%)
May 23, 2019 0.9300 0.9300 0.9000 0.9000 43,302 -0.01(-1.10%)
May 22, 2019 0.9100 0.9100 0.9100 0.9100 5,259 +0.00(+0.00%)
May 21, 2019 0.9200 0.9200 0.9100 0.9100 17,700 -0.01(-1.09%)
May 17, 2019 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
May 16, 2019 0.9200 0.9300 0.9200 0.9300 4,700 +0.02(+2.20%)
May 15, 2019 0.8600 0.9100 0.8600 0.9100 27,050 +0.01(+1.11%)
May 14, 2019 0.8700 0.9000 0.8600 0.9000 27,992 +0.02(+2.27%)
May 13, 2019 0.9100 0.9400 0.8700 0.8800 60,529 -0.03(-3.30%)
May 10, 2019 0.9500 0.9500 0.8900 0.9100 75,566 -0.05(-5.21%)
May 09, 2019 0.9700 0.9700 0.9600 0.9600 46,079 -0.01(-1.03%)
May 08, 2019 0.9800 0.9800 0.9700 0.9700 20,300 -0.01(-1.02%)
May 07, 2019 0.9900 0.9900 0.9700 0.9800 8,970 +0.00(+0.00%)
May 06, 2019 0.9800 1.000 0.9800 0.9800 18,852 +0.00(+0.00%)
May 03, 2019 0.9800 1.000 0.9700 0.9800 38,800 +0.00(+0.00%)
May 02, 2019 1.000 1.000 0.9800 0.9800 11,799 -0.01(-1.01%)
May 01, 2019 0.9800 1.000 0.9800 0.9900 7,715 -0.01(-1.00%)
Apr 30, 2019 1.000 1.000 1.000 1.000 5,469 +0.00(+0.00%)
Apr 29, 2019 1.040 1.040 0.9900 1.000 44,678 +0.00(+0.00%)
Apr 26, 2019 1.040 1.050 0.9900 1.000 54,070 -0.01(-0.99%)
Apr 25, 2019 1.030 1.050 1.000 1.010 110,190 -0.04(-3.81%)
Apr 24, 2019 1.030 1.060 1.030 1.050 43,383 -0.01(-0.94%)
Apr 23, 2019 1.050 1.060 1.030 1.060 11,493 +0.00(+0.00%)
Apr 22, 2019 1.050 1.080 0.9700 1.060 35,721 +0.00(+0.00%)
Apr 18, 2019 1.060 1.060 1.060 0 +0.02(+1.92%)
Apr 17, 2019 1.010 1.080 1.000 1.040 77,275 +0.04(+4.00%)
Apr 16, 2019 1.000 1.000 0.9900 1.000 109,759 +0.00(+0.00%)
Apr 15, 2019 0.9700 1.000 0.9500 1.000 54,041 +0.05(+5.26%)
Apr 12, 2019 0.9500 0.9500 0.9400 0.9500 97,553 +0.01(+1.06%)
Apr 11, 2019 0.9500 0.9500 0.9200 0.9400 9,975 -0.01(-1.05%)
Apr 10, 2019 0.9600 0.9700 0.9000 0.9500 33,652 +0.01(+1.06%)
Apr 09, 2019 0.8900 0.9600 0.8900 0.9400 48,529 +0.01(+1.08%)
Apr 08, 2019 0.9000 0.9300 0.8900 0.9300 48,435 +0.02(+2.20%)
Apr 05, 2019 0.9000 0.9200 0.8700 0.9100 36,189 -0.01(-1.09%)
Apr 04, 2019 0.9400 0.9400 0.9200 0.9200 30,768 -0.02(-2.13%)
Apr 03, 2019 0.9000 0.9400 0.9000 0.9400 14,500 +0.04(+4.44%)
Apr 02, 2019 0.9300 0.9300 0.8800 0.9000 157,689 -0.02(-2.17%)
Apr 01, 2019 0.9000 0.9300 0.9000 0.9200 114,694 +0.02(+2.22%)
Mar 29, 2019 0.9200 0.9200 0.8500 0.9000 45,124 -0.02(-2.17%)
Mar 28, 2019 0.9300 0.9500 0.9200 0.9200 22,830 -0.02(-2.13%)
Mar 27, 2019 0.9600 1.000 0.9400 0.9400 75,759 -0.04(-4.08%)
Mar 26, 2019 0.9900 1.010 0.9700 0.9800 31,686 -0.01(-1.01%)
Mar 25, 2019 1.010 1.010 0.9600 0.9900 81,148 -0.03(-2.94%)
Mar 22, 2019 1.160 1.160 1.000 1.020 135,813 -0.06(-5.56%)
Mar 21, 2019 0.8800 1.190 0.8800 1.080 259,463 +0.18(+20.00%)
Mar 20, 2019 0.9000 0.9200 0.8500 0.9000 227,920 +0.01(+1.12%)
Mar 19, 2019 0.7100 0.9000 0.7100 0.8900 198,213 +0.19(+27.14%)
Mar 18, 2019 0.6000 0.7300 0.6000 0.7000 623,828 +0.10(+16.67%)
Mar 15, 2019 0.6100 0.6500 0.5900 0.6000 382,985 -0.03(-4.76%)
Mar 14, 2019 0.6700 0.6700 0.6100 0.6300 253,996 -0.02(-3.08%)
Mar 13, 2019 0.7200 0.7200 0.6300 0.6500 282,779 -0.08(-10.96%)
Mar 12, 2019 0.7000 0.7300 0.7000 0.7300 33,986 +0.02(+2.82%)
Mar 11, 2019 0.7200 0.7400 0.7100 0.7100 14,444 +0.01(+1.43%)
Mar 08, 2019 0.7500 0.7500 0.6800 0.7000 269,030 -0.08(-10.26%)
Mar 07, 2019 0.7700 0.7800 0.7700 0.7800 24,000 +0.02(+2.63%)
Mar 06, 2019 0.8000 0.8000 0.7500 0.7600 41,670 -0.04(-5.00%)
Mar 05, 2019 0.8000 0.8000 0.8000 0.8000 12,261 +0.00(+0.00%)
Mar 04, 2019 0.7900 0.8000 0.7500 0.8000 37,025 +0.04(+5.26%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.