Envirometal Technologies Inc (QB) Historical Data - EVLLF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Envirometal Technologies Inc (QB) (EVLLF)
Envirometal Technologies Inc (QB) (EVLLF) Historical

Envirometal Technologies Inc (QB) (EVLLF)

0.0168

0.0018

( 12.00% )

Updated: 13:23:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0042	33.3333333333	0.0126	0.019	0.0126	35060	0.0157301	CS
4	0.0013	8.38709677419	0.0155	0.019	0.012	48685	0.01553803	CS
12	-0.00408	-19.5402298851	0.02088	0.0268	0.012	42669	0.01761591	CS
26	-0.0043	-20.3791469194	0.0211	0.041	0.012	51175	0.0260582	CS
52	-0.02125	-55.8475689882	0.03805	0.05	0.012	50257	0.02899403	CS
156	-0.4582	-96.4631578947	0.475	0.51	0.012	89595	0.16434443	CS
260	-0.7282	-97.744966443	0.745	1.32	0.012	96323	0.35647646	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.015	-0.00025	-1.64	0.01585	0.01585	0.015	7500
1714166580	0.01525	-0.00011	-0.72	0.0161	0.0175	0.01354	33729
1714080300	0.01536	-0.00364	-19.16	0.015	0.01536	0.0135	82990
1713994140	0.019	0	0.00	0.019	0.019	0.019	0
1713907740	0.019	0.0038	25.00	0.0126	0.019	0.0126	16020
1713821340	0.0152	0.0026	20.63	0.01704	0.01704	0.0152	11956
1713561900	0.0126	-0.00304	-19.44	0.01512	0.01818	0.0126	18515
1713475500	0.01564	0	0.00	0.01564	0.01564	0.01564	0
1713389100	0.01564	0.00054	3.58	0.01564	0.01564	0.01564	2500
1713302940	0.0151	-0.003	-16.57	0.014225	0.0151	0.014225	44200
1713216000	0.0181	0.00195	12.07	0.0126	0.0181	0.0126	7300
1712957160	0.01615	0.00029	1.83	0.0141	0.01696	0.0141	14000
1712870760	0.01586	0.00386	32.17	0.0152	0.01586	0.0152	117500
1712784000	0.012	-0.007	-36.84	0.0156	0.0156	0.012	31333
1712698140	0.019	0.0057	42.86	0.0188	0.019	0.01356	107710
1712611200	0.0133	-0.0006	-4.32	0.01684	0.01684	0.0133	17992
1712352000	0.0139	-0.0011	-7.33	0.0139	0.0139	0.0139	13000
1712265780	0.015	0.0005	3.45	0.01585	0.0175	0.015	26850
1712179500	0.0145	-0.0009	-5.84	0.01375	0.0152	0.01375	173228
1712092980	0.0154	0.000905	6.24	0.0155	0.0155	0.0122799	150000
1712006940	0.014495	0.000255	1.79	0.01375	0.014495	0.01218	37000
1711660800	0.01424	-0.00126	-8.13	0.01282	0.01424	0.01234	23800
1711574580	0.0155	-0.0035	-18.42	0.0129	0.0155	0.0129	36027
1711488540	0.019	0.00316	19.95	0.015	0.019	0.0125	88964
1711401600	0.01584	0.00034	2.19	0.01584	0.01584	0.01584	5000
1711142880	0.0155	0.0015	10.71	0.01484	0.019	0.01484	42050
1711056540	0.014	0	0.00	0.014	0.014	0.014	0
1710970140	0.014	0.0015	12.00	0.0125	0.014	0.0125	40533
1710883740	0.0125	-0.00235	-15.82	0.015	0.015	0.0125	21891
1710796800	0.01485	0.00025	1.71	0.014601	0.01496	0.014601	13150
1710537720	0.0146	0.0001	0.69	0.01485	0.01485	0.0146	2000
1710451740	0.0145	-0.0055	-27.50	0.0156	0.0156	0.0143	162237
1710365340	0.02	0.0012	6.38	0.01855	0.0213	0.015	27990
1710278940	0.0188	0.00025	1.35	0.0145	0.0188	0.0145	16198
1710192540	0.01855	-0.00075	-3.89	0.0181	0.0191	0.0179199	14350
1709936640	0.0193	0.0023	13.53	0.01695	0.0193	0.01654	58798
1709850360	0.017	-0.003	-15.00	0.0198	0.0198	0.0138	150010
1709764020	0.02	0	0.00	0.02	0.02	0.02	0
1709677620	0.02	-0.002409	-10.75	0.0225	0.02265	0.0199	38597
1709590980	0.0224089	0.0014089	6.71	0.0258399	0.026	0.0197	46694
1709332140	0.021	-0.00105	-4.76	0.021904	0.02502	0.021	13878
1709245440	0.02205	5.0E-5	0.23	0.0218399	0.02205	0.0218399	3780
1709159100	0.022	-0.0009	-3.93	0.0218399	0.022	0.0218399	4720
1709072760	0.0229	0	0.00	0.0229	0.0229	0.0229	0
1708986360	0.0229	0.00198	9.46	0.0229	0.0229	0.0229	2080
1708726800	0.02092	-0.00118	-5.34	0.0196	0.02092	0.0196	17500
1708640940	0.0221	0.0011	5.24	0.02215	0.02215	0.0221	5150
1708554000	0.021	-0.00016	-0.76	0.0196	0.021	0.0196	5240
1708467600	0.02116	0.00044	2.12	0.023	0.02444	0.02	135427
1708122180	0.02072	-0.00208	-9.12	0.02224	0.023	0.02034	19045
1708036140	0.0228	0.0001	0.44	0.0208	0.0228	0.0208	3300
1707949620	0.0227	0.0015	7.08	0.0227	0.0227	0.0227	239
1707863340	0.0212	-0.00256	-10.77	0.02142	0.02142	0.0205599	6887
1707776400	0.02376	0	0.00	0.02376	0.02376	0.02376	0
1707517200	0.02376	0.00486	25.71	0.02272	0.0268	0.02	91500
1707431280	0.0189	-0.0051	-21.25	0.02484	0.02484	0.0189	41300
1707344940	0.024	0.0017	7.62	0.02055	0.025	0.02038	163629
1707258480	0.0223	0.0023	11.50	0.02088	0.0223	0.02088	3500
1707172140	0.02	-0.00474	-19.16	0.0214999	0.0214999	0.0185	129515
1706912580	0.02474	0.00226	10.05	0.02474	0.02474	0.02474	20000
1706826540	0.02248	-0.00292	-11.50	0.0227	0.024	0.022	138679
1706740140	0.0254	0.0024	10.43	0.0227	0.0254	0.0227	1212
1706653320	0.023	-0.0025	-9.80	0.0253	0.02908	0.023	61104

Envirometal Technologies (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions