EnviroMetal Technologies Inc. (CSE: ETI)
Canada
· Delayed Price · Currency is CAD 0.0150
+0.0050 (50.00%)
Dec 20, 2024, 4:00 PM EST
EnviroMetal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 20,000 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,000 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 97,427 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 107,500 |
| Dec 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 58,121 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 54,000 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 22,000 |
| Dec 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 78,093 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 34,000 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 43,704 |
| Nov 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,000 |
| Nov 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 177,000 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 21,000 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,775 |
| Nov 19, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 70,544 |
| Nov 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 26,345 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,111 |
| Nov 14, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 24,000 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 32,668 |
| Nov 11, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 5,633 |
| Nov 8, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 6,733 |
| Nov 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 8,698 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 5, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 14,000 |
| Nov 4, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 20,000 |
| Nov 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 202,011 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 38,000 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 25, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | - | 50.00% | 129,000 |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 224,300 |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 111,000 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 131,000 |
| Oct 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 518,000 |
| Oct 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 34,696 |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,000 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 77,000 |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,975 |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Oct 4, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 42,181 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 115,000 |
| Oct 1, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 49,300 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 27, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 134,200 |
| Sep 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 13,400 |
| Sep 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,000 |
| Sep 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 133,188 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 118,000 |
| Sep 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,000 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 10,094 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 25,000 |
| Sep 13, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 23,000 |
| Sep 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 31,200 |
| Sep 11, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 62,000 |
| Sep 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 9, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 34,939 |
| Sep 6, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 26,000 |
| Sep 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 68,000 |
| Sep 4, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 47,000 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 30, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 95,000 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 88,000 |
| Aug 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Aug 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 97,000 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 40,000 |
| Aug 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 406,000 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | - | -33.33% | 1,584,168 |
| Aug 20, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | - | - | 45,500 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 503,000 |
| Aug 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 13,000 |
| Aug 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 50,000 |
| Aug 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,001 |
| Aug 9, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 27,000 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,000 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 16,000 |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 31, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 2,175 |