EnviroMetal Technologies Inc. (EVLLF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0188

0.0000

(0.00%)

At close: 02:35PM EDT

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 14, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	103,400
Jun 13, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,000
Jun 12, 2024	0.0160	0.0180	0.0150	0.0180	0.0180	5,100
Jun 11, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	5,000
Jun 10, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	5,200
Jun 07, 2024	0.0170	0.0190	0.0140	0.0160	0.0160	91,200
Jun 06, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	270,100
Jun 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,800
Jun 04, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	48,500
Jun 03, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,000
May 31, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	7,500
May 30, 2024	0.0130	0.0170	0.0130	0.0170	0.0170	6,100
May 29, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	120,300
May 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,000
May 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
May 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 22, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	57,000
May 21, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	20,100
May 20, 2024	0.0170	0.0200	0.0150	0.0170	0.0170	125,000
May 17, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	38,700
May 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,300
May 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	37,400
May 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	700
May 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	82,600
May 10, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	136,100
May 09, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	18,800
May 08, 2024	0.0160	0.0170	0.0140	0.0170	0.0170	24,500
May 07, 2024	0.0190	0.0190	0.0150	0.0170	0.0170	39,900
May 06, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	171,200
May 03, 2024	0.0140	0.0170	0.0130	0.0170	0.0170	28,500
May 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 01, 2024	0.0160	0.0180	0.0150	0.0180	0.0180	20,000
Apr 30, 2024	0.0180	0.0190	0.0160	0.0160	0.0160	41,000
Apr 29, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	7,500
Apr 26, 2024	0.0160	0.0180	0.0140	0.0150	0.0150	33,700
Apr 25, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	83,000
Apr 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 23, 2024	0.0130	0.0190	0.0130	0.0190	0.0190	16,000
Apr 22, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	12,000
Apr 19, 2024	0.0150	0.0180	0.0130	0.0130	0.0130	18,500
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
Apr 16, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	44,200
Apr 15, 2024	0.0130	0.0180	0.0130	0.0180	0.0180	7,300
Apr 12, 2024	0.0140	0.0170	0.0140	0.0160	0.0160	14,000
Apr 11, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	117,500
Apr 10, 2024	0.0160	0.0160	0.0120	0.0120	0.0120	31,300
Apr 09, 2024	0.0190	0.0190	0.0140	0.0190	0.0190	107,700
Apr 08, 2024	0.0170	0.0170	0.0130	0.0130	0.0130	18,000
Apr 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	13,000
Apr 04, 2024	0.0160	0.0180	0.0150	0.0150	0.0150	26,900
Apr 03, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	173,200
Apr 02, 2024	0.0160	0.0160	0.0120	0.0150	0.0150	150,000
Apr 01, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	37,000
Mar 28, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	23,800
Mar 27, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	36,000
Mar 26, 2024	0.0150	0.0190	0.0130	0.0190	0.0190	89,000
Mar 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
Mar 22, 2024	0.0150	0.0190	0.0150	0.0160	0.0160	42,100
Mar 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 20, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	40,500
Mar 19, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	21,900
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,200
Mar 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Mar 14, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	162,200
Mar 13, 2024	0.0190	0.0210	0.0150	0.0200	0.0200	28,000
Mar 12, 2024	0.0150	0.0190	0.0150	0.0190	0.0190	16,200
Mar 11, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	14,400
Mar 08, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	58,800
Mar 07, 2024	0.0200	0.0200	0.0140	0.0170	0.0170	150,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0230	0.0230	0.0200	0.0200	0.0200	38,600
Mar 04, 2024	0.0260	0.0260	0.0200	0.0220	0.0220	46,700
Mar 01, 2024	0.0220	0.0250	0.0210	0.0210	0.0210	13,900
Feb 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,800
Feb 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,700
Feb 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,100
Feb 23, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	17,500
Feb 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,200
Feb 21, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	5,200
Feb 20, 2024	0.0230	0.0240	0.0200	0.0210	0.0210	135,400
Feb 16, 2024	0.0220	0.0230	0.0200	0.0210	0.0210	19,000
Feb 15, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	3,300
Feb 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
Feb 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	6,900
Feb 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 09, 2024	0.0230	0.0270	0.0200	0.0240	0.0240	91,500
Feb 08, 2024	0.0250	0.0250	0.0190	0.0190	0.0190	41,300
Feb 07, 2024	0.0210	0.0250	0.0200	0.0240	0.0240	163,600
Feb 06, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	3,500
Feb 05, 2024	0.0220	0.0220	0.0190	0.0200	0.0200	129,500
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Feb 01, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	138,700
Jan 31, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	1,200
Jan 30, 2024	0.0250	0.0290	0.0230	0.0230	0.0230	61,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,785.43-264.61(-0.30%)

EnviroMetal Technologies Inc. (EVLLF)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,785.43
-264.61(-0.30%)