QQQ   359.61 (-2.90%)
AAPL   142.01 (-2.31%)
MSFT   285.02 (-3.11%)
FB   339.24 (-4.06%)
GOOGL   2,709.56 (-3.97%)
TSLA   778.00 (-1.69%)
AMZN   3,294.14 (-3.28%)
NVDA   207.06 (-4.40%)
BABA   150.39 (+0.14%)
NIO   35.13 (-4.46%)
CGC   14.20 (-3.47%)
GE   105.13 (-0.21%)
MU   73.40 (-2.37%)
AMD   102.41 (-5.32%)
T   27.21 (-0.69%)
F   14.38 (+1.55%)
ACB   6.78 (+6.10%)
DIS   174.34 (-2.20%)
PFE   42.87 (-1.61%)
BA   218.77 (-2.40%)
AMC   37.53 (-4.50%)
QQQ   359.61 (-2.90%)
AAPL   142.01 (-2.31%)
MSFT   285.02 (-3.11%)
FB   339.24 (-4.06%)
GOOGL   2,709.56 (-3.97%)
TSLA   778.00 (-1.69%)
AMZN   3,294.14 (-3.28%)
NVDA   207.06 (-4.40%)
BABA   150.39 (+0.14%)
NIO   35.13 (-4.46%)
CGC   14.20 (-3.47%)
GE   105.13 (-0.21%)
MU   73.40 (-2.37%)
AMD   102.41 (-5.32%)
T   27.21 (-0.69%)
F   14.38 (+1.55%)
ACB   6.78 (+6.10%)
DIS   174.34 (-2.20%)
PFE   42.87 (-1.61%)
BA   218.77 (-2.40%)
AMC   37.53 (-4.50%)
QQQ   359.61 (-2.90%)
AAPL   142.01 (-2.31%)
MSFT   285.02 (-3.11%)
FB   339.24 (-4.06%)
GOOGL   2,709.56 (-3.97%)
TSLA   778.00 (-1.69%)
AMZN   3,294.14 (-3.28%)
NVDA   207.06 (-4.40%)
BABA   150.39 (+0.14%)
NIO   35.13 (-4.46%)
CGC   14.20 (-3.47%)
GE   105.13 (-0.21%)
MU   73.40 (-2.37%)
AMD   102.41 (-5.32%)
T   27.21 (-0.69%)
F   14.38 (+1.55%)
ACB   6.78 (+6.10%)
DIS   174.34 (-2.20%)
PFE   42.87 (-1.61%)
BA   218.77 (-2.40%)
AMC   37.53 (-4.50%)
QQQ   359.61 (-2.90%)
AAPL   142.01 (-2.31%)
MSFT   285.02 (-3.11%)
FB   339.24 (-4.06%)
GOOGL   2,709.56 (-3.97%)
TSLA   778.00 (-1.69%)
AMZN   3,294.14 (-3.28%)
NVDA   207.06 (-4.40%)
BABA   150.39 (+0.14%)
NIO   35.13 (-4.46%)
CGC   14.20 (-3.47%)
GE   105.13 (-0.21%)
MU   73.40 (-2.37%)
AMD   102.41 (-5.32%)
T   27.21 (-0.69%)
F   14.38 (+1.55%)
ACB   6.78 (+6.10%)
DIS   174.34 (-2.20%)
PFE   42.87 (-1.61%)
BA   218.77 (-2.40%)
AMC   37.53 (-4.50%)
OTCMKTS:EVTN

Enviro Technologies U.S. Price History

$0.12
-0.07 (-37.82 %)
(As of 09/27/2021 12:00 AM ET)
Add
Compare
Today's Range
$0.10
$0.12
50-Day Range
$0.07
$0.19
52-Week Range
$0.03
$0.43
Volume2,800 shs
Average Volume15,726 shs
Market Capitalization$569,745.00
P/E RatioN/A
Dividend YieldN/A
Beta2.61

Enviro Technologies U.S. (OTCMKTS:EVTN) Price Performance

5 Day
Performance
-8.65%

1 Month
Performance
+53.47%

3 Month
Performance
+26.76%

Year-To-Date
Performance
+11.75%

1 Year
Performance
-31.89%

Enviro Technologies U.S. (OTCMKTS:EVTN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2021$0.19$0.12
-38.78%
$0.12$0.102,800 shs$570,000.00
09/24/2021$0.13$0.19
+49.21%
$0.19$0.196,001 shs$931,000.00
09/23/2021$0.16$0.13
-20.25%
$0.19$0.131,275 shs$624,000.00
09/22/2021$0.17$0.16
-9.66%
$0.19$0.161,400 shs$782,000.00
09/21/2021$0.15$0.17
+16.60%
$0.18$0.1367,569 shs$866,000.00
09/20/2021$0.12$0.15
+25.52%
$0.15$0.0958,581 shs$742,000.00
09/17/2021$0.11$0.12
+8.64%
$0.14$0.1012,164 shs$592,000.00
09/16/2021$0.12$0.11
-7.09%
$0.16$0.10124,546 shs$544,000.00
09/15/2021$0.14$0.12
-15.43%
$0.20$0.1251,950 shs$586,000.00
09/14/2021$0.08$0.14
+86.67%
$0.40$0.08387,264 shs$693,000.00
09/13/2021$0.08$0.08$0.08$0.083,084 shs$371,000.00
09/10/2021$0.08$0.08
-9.09%
$0.08$0.081,267 shs$371,000.00
09/02/2021$0.08$0.08$0.08$0.08500 shs$408,000.00
09/01/2021$0.08$0.08
+10.00%
$0.08$0.08500 shs$408,000.00
08/31/2021$0.08$0.08$0.08$0.08500 shs$371,000.00
08/30/2021$0.08$0.08$0.08$0.08500 shs$371,000.00
08/27/2021$0.08$0.08$0.08$0.08700 shs$371,000.00
08/25/2021$0.08$0.08$0.08$0.08120 shs$371,000.00
08/24/2021$0.07$0.08
+1.35%
$0.08$0.08120 shs$371,000.00
08/20/2021$0.07$0.07$0.07$0.074,578 shs$366,000.00
08/19/2021$0.08$0.07
-1.33%
$0.07$0.074,578 shs$366,000.00
08/18/2021$0.08$0.08
-7.41%
$0.08$0.0813,539 shs$371,000.00
08/13/2021$0.08$0.08$0.09$0.082,000 shs$401,000.00
08/12/2021$0.10$0.08
-18.92%
$0.09$0.082,000 shs$401,000.00
08/10/2021$0.10$0.10$0.11$0.077,900 shs$495,000.00
08/09/2021$0.10$0.10
-0.60%
$0.11$0.077,900 shs$495,000.00
08/06/2021$0.09$0.10
+14.86%
$0.10$0.1027,455 shs$497,000.00
08/05/2021$0.10$0.09
-12.85%
$0.09$0.09500 shs$433,000.00
08/04/2021$0.10$0.10$0.10$0.105,000 shs$497,000.00
08/03/2021$0.07$0.10
+34.58%
$0.10$0.105,000 shs$497,000.00
08/02/2021$0.07$0.07
+3.47%
$0.07$0.072,500 shs$369,000.00
07/27/2021$0.07$0.07$0.08$0.07216 shs$357,000.00
07/26/2021$0.10$0.07
-28.19%
$0.08$0.07216 shs$357,000.00
07/23/2021$0.10$0.10$0.10$0.10415 shs$497,000.00
07/22/2021$0.10$0.10$0.10$0.10415 shs$497,000.00
07/20/2021$0.10$0.10$0.10$0.0716,310 shs$497,000.00
07/19/2021$0.10$0.10
+0.40%
$0.10$0.0716,310 shs$497,000.00
07/16/2021$0.07$0.10
+38.70%
$0.10$0.101,000 shs$495,000.00
07/15/2021$0.10$0.07
-28.19%
$0.07$0.072,655 shs$357,000.00
07/12/2021$0.10$0.10$0.10$0.105,100 shs$497,000.00
07/09/2021$0.10$0.10
-0.10%
$0.10$0.105,128 shs$497,000.00
07/08/2021$0.10$0.10$0.10$0.103 shs$497,000.00
07/07/2021$0.10$0.10$0.10$0.103 shs$497,000.00
07/06/2021$0.07$0.10
+41.55%
$0.10$0.1015,366 shs$350,000.00
07/05/2021$0.07$0.07$0.07$0.071,300 shs$350,000.00
07/02/2021$0.09$0.07
-21.81%
$0.07$0.071,387 shs$449,000.00
07/01/2021$0.09$0.09N/AN/A3,600 shs$450,000.00
06/30/2021$0.09$0.09
+0.06%
N/AN/A3,600 shs$449,000.00
06/28/2021$0.09$0.09N/AN/A1,000 shs$400,000.00
This page was last updated on 9/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.