OTC Markets OTCQB - Delayed Quote USD

EnviroMetal Technologies Inc. (EVLLF)

Compare
0.0070 -0.0008 (-10.26%)
At close: September 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 20,900
Sep 25, 2024 0.0080 0.0080 0.0070 0.0080 0.0080 23,500
Sep 24, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 35,700
Sep 23, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 10,800
Sep 20, 2024 0.0070 0.0120 0.0060 0.0120 0.0120 89,200
Sep 19, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 38,200
Sep 18, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 133,100
Sep 17, 2024 0.0060 0.0080 0.0060 0.0070 0.0070 50,300
Sep 16, 2024 0.0060 0.0060 0.0050 0.0060 0.0060 475,700
Sep 13, 2024 0.0080 0.0080 0.0050 0.0070 0.0070 77,600
Sep 12, 2024 0.0070 0.0080 0.0040 0.0080 0.0080 658,600
Sep 11, 2024 0.0070 0.0090 0.0070 0.0080 0.0080 177,500
Sep 10, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 64,300
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100
Sep 6, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 500
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Sep 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 8,600
Sep 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,500
Aug 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,500
Aug 29, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 175,500
Aug 28, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 5,000
Aug 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 26, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 339,700
Aug 23, 2024 0.0080 0.0120 0.0080 0.0110 0.0110 138,000
Aug 22, 2024 0.0080 0.0100 0.0070 0.0070 0.0070 548,100
Aug 21, 2024 0.0110 0.0110 0.0060 0.0080 0.0080 1,188,900
Aug 20, 2024 0.0120 0.0130 0.0100 0.0110 0.0110 105,900
Aug 19, 2024 0.0120 0.0180 0.0120 0.0120 0.0120 185,200
Aug 16, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Aug 15, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 10,800
Aug 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 4,000
Aug 13, 2024 0.0150 0.0180 0.0150 0.0160 0.0160 9,500
Aug 12, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 17,300
Aug 9, 2024 0.0150 0.0170 0.0140 0.0170 0.0170 18,000
Aug 8, 2024 0.0110 0.0170 0.0110 0.0170 0.0170 89,200
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 11,000
Aug 5, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 5,000
Aug 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 1, 2024 0.0160 0.0160 0.0130 0.0130 0.0130 142,000
Jul 31, 2024 0.0170 0.0170 0.0130 0.0170 0.0170 148,400
Jul 30, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 31,800
Jul 29, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 19,000
Jul 26, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 54,400
Jul 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 3,600
Jul 24, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 23, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 3,500
Jul 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Jul 19, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 18,700
Jul 18, 2024 0.0150 0.0170 0.0140 0.0170 0.0170 62,300
Jul 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 7,500
Jul 16, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 3,500
Jul 15, 2024 0.0140 0.0160 0.0140 0.0150 0.0150 71,500
Jul 12, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 30,000
Jul 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 2,500
Jul 10, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 20,600
Jul 9, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 51,900
Jul 8, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 6,300
Jul 5, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 50,000
Jul 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 2, 2024 0.0190 0.0190 0.0150 0.0160 0.0160 41,300
Jul 1, 2024 0.0180 0.0200 0.0170 0.0200 0.0200 36,000
Jun 28, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,500
Jun 27, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 26, 2024 0.0200 0.0200 0.0140 0.0170 0.0170 190,300
Jun 25, 2024 0.0180 0.0200 0.0150 0.0200 0.0200 218,800
Jun 24, 2024 0.0170 0.0170 0.0150 0.0150 0.0150 37,900
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 7, 2024 0.0170 0.0190 0.0140 0.0160 0.0160 91,200
Jun 6, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 270,100
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 35,800
Jun 4, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 48,500
Jun 3, 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 9, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 18,800
May 8, 2024 0.0160 0.0170 0.0140 0.0170 0.0170 24,500
May 7, 2024 0.0190 0.0190 0.0150 0.0170 0.0170 39,900
May 6, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 171,200
May 3, 2024 0.0140 0.0170 0.0130 0.0170 0.0170 28,500
May 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 1, 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 9, 2024 0.0190 0.0190 0.0140 0.0190 0.0190 107,700
Apr 8, 2024 0.0170 0.0170 0.0130 0.0130 0.0130 18,000
Apr 5, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 13,000
Apr 4, 2024 0.0160 0.0180 0.0150 0.0150 0.0150 26,900
Apr 3, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 173,200
Apr 2, 2024 0.0160 0.0160 0.0120 0.0150 0.0150 150,000
Apr 1, 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 8, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 58,800
Mar 7, 2024 0.0200 0.0200 0.0140 0.0170 0.0170 150,000
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0230 0.0230 0.0200 0.0200 0.0200 38,600
Mar 4, 2024 0.0260 0.0260 0.0200 0.0220 0.0220 46,700
Mar 1, 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 9, 2024 0.0230 0.0270 0.0200 0.0240 0.0240 91,500
Feb 8, 2024 0.0250 0.0250 0.0190 0.0190 0.0190 41,300
Feb 7, 2024 0.0210 0.0250 0.0200 0.0240 0.0240 163,600
Feb 6, 2024 0.0210 0.0220 0.0210 0.0220 0.0220 3,500
Feb 5, 2024 0.0220 0.0220 0.0190 0.0200 0.0200 129,500
Feb 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Feb 1, 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
Jan 29, 2024 0.0260 0.0260 0.0250 0.0260 0.0260 17,000
Jan 26, 2024 0.0260 0.0260 0.0250 0.0260 0.0260 70,100
Jan 25, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 2,000
Jan 24, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 205,000
Jan 23, 2024 0.0260 0.0320 0.0260 0.0320 0.0320 36,200
Jan 22, 2024 0.0260 0.0320 0.0260 0.0320 0.0320 18,400
Jan 19, 2024 0.0300 0.0300 0.0280 0.0290 0.0290 7,700
Jan 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 5,000
Jan 17, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 44,100
Jan 16, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 3,200
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 18,200
Jan 11, 2024 0.0310 0.0310 0.0260 0.0280 0.0280 87,000
Jan 10, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 2,500
Jan 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 800
Jan 8, 2024 0.0260 0.0300 0.0260 0.0280 0.0280 6,800
Jan 5, 2024 0.0270 0.0310 0.0270 0.0270 0.0270 6,000
Jan 4, 2024 0.0260 0.0310 0.0250 0.0310 0.0310 17,300
Jan 3, 2024 0.0300 0.0300 0.0250 0.0280 0.0280 48,000
Jan 2, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 10,500
Dec 29, 2023 0.0280 0.0290 0.0280 0.0290 0.0290 7,500
Dec 28, 2023 0.0250 0.0300 0.0250 0.0260 0.0260 37,600
Dec 27, 2023 0.0210 0.0310 0.0210 0.0290 0.0290 99,800
Dec 26, 2023 0.0240 0.0330 0.0240 0.0260 0.0260 10,300
Dec 22, 2023 0.0210 0.0310 0.0210 0.0300 0.0300 17,500
Dec 21, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 3,000
Dec 20, 2023 0.0290 0.0300 0.0270 0.0270 0.0270 20,000
Dec 19, 2023 0.0290 0.0310 0.0290 0.0310 0.0310 12,000
Dec 18, 2023 0.0300 0.0320 0.0280 0.0300 0.0300 102,200
Dec 15, 2023 0.0350 0.0350 0.0310 0.0310 0.0310 2,000
Dec 14, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 8,000
Dec 13, 2023 0.0350 0.0370 0.0350 0.0370 0.0370 43,600
Dec 12, 2023 0.0290 0.0380 0.0290 0.0360 0.0360 576,100
Dec 11, 2023 0.0290 0.0370 0.0290 0.0300 0.0300 36,400
Dec 8, 2023 0.0290 0.0340 0.0290 0.0300 0.0300 85,000
Dec 7, 2023 0.0290 0.0350 0.0290 0.0300 0.0300 188,500
Dec 6, 2023 0.0320 0.0320 0.0290 0.0300 0.0300 68,100
Dec 5, 2023 0.0300 0.0300 0.0260 0.0300 0.0300 27,800
Dec 4, 2023 0.0410 0.0410 0.0300 0.0300 0.0300 83,900
Dec 1, 2023 0.0310 0.0310 0.0280 0.0300 0.0300 110,800
Nov 30, 2023 0.0330 0.0330 0.0300 0.0300 0.0300 3,100
Nov 29, 2023 0.0300 0.0340 0.0290 0.0290 0.0290 11,500
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,800
Nov 27, 2023 0.0270 0.0330 0.0270 0.0330 0.0330 66,300
Nov 24, 2023 0.0290 0.0370 0.0290 0.0360 0.0360 3,400
Nov 22, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 10,000
Nov 21, 2023 0.0370 0.0380 0.0370 0.0380 0.0380 251,000
Nov 20, 2023 0.0280 0.0400 0.0280 0.0370 0.0370 352,700
Nov 17, 2023 0.0270 0.0330 0.0270 0.0290 0.0290 27,000
Nov 16, 2023 0.0260 0.0300 0.0260 0.0300 0.0300 196,100
Nov 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 14, 2023 0.0250 0.0270 0.0230 0.0270 0.0270 57,100
Nov 13, 2023 0.0250 0.0280 0.0250 0.0260 0.0260 40,800
Nov 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 12,600
Nov 9, 2023 0.0290 0.0290 0.0280 0.0290 0.0290 10,700
Nov 8, 2023 0.0250 0.0290 0.0250 0.0290 0.0290 123,400
Nov 7, 2023 0.0250 0.0270 0.0250 0.0260 0.0260 16,100
Nov 6, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 2,600
Nov 3, 2023 0.0250 0.0280 0.0250 0.0280 0.0280 45,500
Nov 2, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 5,000
Nov 1, 2023 0.0250 0.0280 0.0230 0.0250 0.0250 6,500
Oct 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 30, 2023 0.0210 0.0250 0.0210 0.0250 0.0250 22,600
Oct 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Oct 26, 2023 0.0260 0.0280 0.0260 0.0280 0.0280 117,500
Oct 25, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Oct 24, 2023 0.0250 0.0280 0.0250 0.0270 0.0270 15,500
Oct 23, 2023 0.0270 0.0270 0.0250 0.0250 0.0250 17,700
Oct 20, 2023 0.0240 0.0270 0.0240 0.0270 0.0270 22,300
Oct 19, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 21,000
Oct 18, 2023 0.0260 0.0260 0.0240 0.0240 0.0240 26,800
Oct 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 101,000
Oct 16, 2023 0.0250 0.0290 0.0240 0.0250 0.0250 67,000
Oct 13, 2023 0.0290 0.0290 0.0230 0.0290 0.0290 26,400
Oct 12, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Oct 11, 2023 0.0280 0.0290 0.0280 0.0290 0.0290 17,700
Oct 10, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 22,700
Oct 9, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 600
Oct 6, 2023 0.0290 0.0290 0.0260 0.0260 0.0260 59,800
Oct 5, 2023 0.0280 0.0290 0.0270 0.0280 0.0280 58,100
Oct 4, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 70,500
Oct 3, 2023 0.0280 0.0280 0.0270 0.0270 0.0270 5,500
Oct 2, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 29, 2023 0.0290 0.0290 0.0270 0.0270 0.0270 12,500
Sep 28, 2023 0.0300 0.0300 0.0270 0.0270 0.0270 59,500
Sep 27, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 2,500

Related Tickers

ALKEF Alkane Resources Ltd
0.3600
0.00%
 
STRRF Canadian Gold Corp.
0.1460
0.00%
 
NXGCF Nexgold Mining Corp
0.6200
-1.59%
 
HUMRF Hummingbird Resources PLC
0.1170
0.00%
 
NVDEF URZ3 Energy Corp.
0.1200
0.00%
 
FGLDF Falcon Gold Corp.
0.0335
0.00%
 
PLGDF Palisades Goldcorp Ltd.
1.4608
0.00%
 
ARGTF Artemis Gold Inc.
9.99
+0.06%
 
DPMLF Dundee Precious Metals Inc.
10.53
+1.06%
 
SRCRF Scorpio Gold Corporation
0.1000
-0.10%