EnviroMetal Technologies Inc. (ETI.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:14PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 14,000 |
| Apr 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 17, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 3,000 |
| Apr 16, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 56,000 |
| Apr 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 12, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 28,410 |
| Apr 11, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 67,303 |
| Apr 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Apr 09, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 64,474 |
| Apr 08, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 33,123 |
| Apr 05, 2024 | 0.0200 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 13,000 |
| Apr 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,312 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 172,081 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,000 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| Mar 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 162,791 |
| Mar 26, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 25,500 |
| Mar 25, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 38,110 |
| Mar 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 168,750 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,701 |
| Mar 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,878 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 338,140 |
| Mar 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 11, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Mar 08, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 33,000 |
| Mar 07, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 58,500 |
| Mar 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Mar 05, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 44,000 |
| Mar 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Mar 01, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 45,000 |
| Feb 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
| Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,000 |
| Feb 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 57,000 |
| Feb 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Feb 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 103,418 |
| Feb 16, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 25,000 |
| Feb 15, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Feb 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Feb 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Feb 09, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 51,000 |
| Feb 08, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
| Feb 07, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 161,200 |
| Feb 06, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| Feb 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 |
| Feb 02, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 85,400 |
| Feb 01, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
| Jan 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 30, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 80,735 |
| Jan 29, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 38,000 |
| Jan 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jan 24, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 122,000 |
| Jan 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 22, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 39,000 |
| Jan 19, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 |
| Jan 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Jan 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,211 |
| Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 |
| Jan 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,500 |
| Jan 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
| Jan 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 |
| Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 09, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 53,900 |
| Jan 08, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 7,511 |
| Jan 05, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 10,000 |
| Jan 04, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 9,000 |
| Jan 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jan 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 29, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 4,000 |
| Dec 28, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 19,430 |
| Dec 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Dec 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 21, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 21,000 |
| Dec 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 18, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 36,000 |
| Dec 15, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 32,500 |
| Dec 14, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 45,000 |
| Dec 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,832 |
| Dec 12, 2023 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.0500 | 405,600 |
| Dec 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
| Dec 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 77,000 |
| Dec 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,000 |
| Dec 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,000 |
| Dec 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Dec 04, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 68,000 |
| Dec 01, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 83,031 |
| Nov 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,054 |
| Nov 29, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 19,000 |
| Nov 28, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.