Yahoo

Correo

U.S. markets open in 8 hours 23 minutes

F S&P 500
5,244.50
+5.50(+0.10%)
F Dow Jones
39,584.00
+48.00(+0.12%)
F Nasdaq
18,227.75
+13.25(+0.07%)
E-mini Russell 2000 Index Futur
2,086.70
+2.60(+0.12%)
Petróleo
79.83
+0.57(+0.72%)
Oro
2,360.70
+20.40(+0.87%)

EnviroMetal Technologies Inc. (EVLLF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0175

+0.0000

(+0.11%)

Al cierre: 02:53PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	0.0180	0.0190	0.0180	0.0180	0.0180	18,800
08 may 2024	0.0160	0.0170	0.0140	0.0170	0.0170	24,500
07 may 2024	0.0190	0.0190	0.0150	0.0170	0.0170	39,900
06 may 2024	0.0150	0.0190	0.0150	0.0190	0.0190	171,200
03 may 2024	0.0140	0.0170	0.0130	0.0170	0.0170	28,500
02 may 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 may 2024	0.0160	0.0180	0.0150	0.0180	0.0180	20,000
30 abr 2024	0.0180	0.0190	0.0160	0.0160	0.0160	41,000
29 abr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	7,500
26 abr 2024	0.0160	0.0180	0.0140	0.0150	0.0150	33,700
25 abr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	83,000
24 abr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 abr 2024	0.0130	0.0190	0.0130	0.0190	0.0190	16,000
22 abr 2024	0.0170	0.0170	0.0150	0.0150	0.0150	12,000
19 abr 2024	0.0150	0.0180	0.0130	0.0130	0.0130	18,500
18 abr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 abr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,500
16 abr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	44,200
15 abr 2024	0.0130	0.0180	0.0130	0.0180	0.0180	7,300
12 abr 2024	0.0140	0.0170	0.0140	0.0160	0.0160	14,000
11 abr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	117,500
10 abr 2024	0.0160	0.0160	0.0120	0.0120	0.0120	31,300
09 abr 2024	0.0190	0.0190	0.0140	0.0190	0.0190	107,700
08 abr 2024	0.0170	0.0170	0.0130	0.0130	0.0130	18,000
05 abr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	13,000
04 abr 2024	0.0160	0.0180	0.0150	0.0150	0.0150	26,900
03 abr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	173,200
02 abr 2024	0.0160	0.0160	0.0120	0.0150	0.0150	150,000
01 abr 2024	0.0140	0.0140	0.0120	0.0140	0.0140	37,000
28 mar 2024	0.0130	0.0140	0.0120	0.0140	0.0140	23,800
27 mar 2024	0.0130	0.0160	0.0130	0.0160	0.0160	36,000
26 mar 2024	0.0150	0.0190	0.0130	0.0190	0.0190	89,000
25 mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,000
22 mar 2024	0.0150	0.0190	0.0150	0.0160	0.0160	42,100
21 mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	40,500
19 mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	21,900
18 mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,200
15 mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
14 mar 2024	0.0160	0.0160	0.0140	0.0150	0.0150	162,200
13 mar 2024	0.0190	0.0210	0.0150	0.0200	0.0200	28,000
12 mar 2024	0.0150	0.0190	0.0150	0.0190	0.0190	16,200
11 mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	14,400
08 mar 2024	0.0170	0.0190	0.0170	0.0190	0.0190	58,800
07 mar 2024	0.0200	0.0200	0.0140	0.0170	0.0170	150,000
06 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 mar 2024	0.0230	0.0230	0.0200	0.0200	0.0200	38,600
04 mar 2024	0.0260	0.0260	0.0200	0.0220	0.0220	46,700
01 mar 2024	0.0220	0.0250	0.0210	0.0210	0.0210	13,900
29 feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	3,800
28 feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	4,700
27 feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,100
23 feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	17,500
22 feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,200
21 feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	5,200
20 feb 2024	0.0230	0.0240	0.0200	0.0210	0.0210	135,400
16 feb 2024	0.0220	0.0230	0.0200	0.0210	0.0210	19,000
15 feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	3,300
14 feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
13 feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	6,900
12 feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 feb 2024	0.0230	0.0270	0.0200	0.0240	0.0240	91,500
08 feb 2024	0.0250	0.0250	0.0190	0.0190	0.0190	41,300
07 feb 2024	0.0210	0.0250	0.0200	0.0240	0.0240	163,600
06 feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	3,500
05 feb 2024	0.0220	0.0220	0.0190	0.0200	0.0200	129,500
02 feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
01 feb 2024	0.0230	0.0240	0.0220	0.0220	0.0220	138,700
31 ene 2024	0.0230	0.0250	0.0230	0.0250	0.0250	1,200
30 ene 2024	0.0250	0.0290	0.0230	0.0230	0.0230	61,100
29 ene 2024	0.0260	0.0260	0.0250	0.0260	0.0260	17,000
26 ene 2024	0.0260	0.0260	0.0250	0.0260	0.0260	70,100
25 ene 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,000
24 ene 2024	0.0300	0.0300	0.0280	0.0280	0.0280	205,000
23 ene 2024	0.0260	0.0320	0.0260	0.0320	0.0320	36,200
22 ene 2024	0.0260	0.0320	0.0260	0.0320	0.0320	18,400
19 ene 2024	0.0300	0.0300	0.0280	0.0290	0.0290	7,700
18 ene 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,000
17 ene 2024	0.0270	0.0300	0.0270	0.0300	0.0300	44,100
16 ene 2024	0.0260	0.0260	0.0250	0.0250	0.0250	3,200
12 ene 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,200
11 ene 2024	0.0310	0.0310	0.0260	0.0280	0.0280	87,000
10 ene 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,500
09 ene 2024	0.0280	0.0280	0.0280	0.0280	0.0280	800
08 ene 2024	0.0260	0.0300	0.0260	0.0280	0.0280	6,800
05 ene 2024	0.0270	0.0310	0.0270	0.0270	0.0270	6,000
04 ene 2024	0.0260	0.0310	0.0250	0.0310	0.0310	17,300
03 ene 2024	0.0300	0.0300	0.0250	0.0280	0.0280	48,000
02 ene 2024	0.0250	0.0300	0.0250	0.0300	0.0300	10,500
29 dic 2023	0.0280	0.0290	0.0280	0.0290	0.0290	7,500
28 dic 2023	0.0250	0.0300	0.0250	0.0260	0.0260	37,600
27 dic 2023	0.0210	0.0310	0.0210	0.0290	0.0290	99,800
26 dic 2023	0.0240	0.0330	0.0240	0.0260	0.0260	10,300
22 dic 2023	0.0210	0.0310	0.0210	0.0300	0.0300	17,500
21 dic 2023	0.0290	0.0290	0.0290	0.0290	0.0290	3,000
20 dic 2023	0.0290	0.0300	0.0270	0.0270	0.0270	20,000
19 dic 2023	0.0290	0.0310	0.0290	0.0310	0.0310	12,000
18 dic 2023	0.0300	0.0320	0.0280	0.0300	0.0300	102,200
15 dic 2023	0.0350	0.0350	0.0310	0.0310	0.0310	2,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,244.50+5.50(+0.10%)

F Dow Jones39,584.00+48.00(+0.12%)

F Nasdaq18,227.75+13.25(+0.07%)

E-mini Russell 2000 Index Futur2,086.70+2.60(+0.12%)

Petróleo79.83+0.57(+0.72%)

Oro2,360.70+20.40(+0.87%)

EnviroMetal Technologies Inc. (EVLLF)

F S&P 500
5,244.50
+5.50(+0.10%)

F Dow Jones
39,584.00
+48.00(+0.12%)

F Nasdaq
18,227.75
+13.25(+0.07%)

E-mini Russell 2000 Index Futur
2,086.70
+2.60(+0.12%)

Petróleo
79.83
+0.57(+0.72%)

Oro
2,360.70
+20.40(+0.87%)