Environmmtl Tectonic (OP: ETCC )
1.600
-0.060
(-3.61%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 1.430 | 1.800 | 1.310 | 1.660 | 229,477 | +0.20(+13.70%) |
| Jun 10, 2024 | 1.330 | 1.760 | 1.330 | 1.460 | 335,461 | +0.47(+47.47%) |
| Jun 07, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 | +0.04(+4.21%) |
| Jun 06, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 | +0.00(+0.00%) |
| Jun 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 | +0.02(+2.15%) |
| Jun 03, 2024 | 0.9300 | 0 | -0.06(-6.06%) | |||
| May 31, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,500 | +0.06(+6.44%) |
| May 29, 2024 | 0.9301 | 22 | -0.08(-7.68%) | |||
| May 24, 2024 | 1.008 | 1.008 | 1.008 | 1.008 | 100 | +0.11(+11.94%) |
| May 21, 2024 | 0.9000 | 35 | -0.06(-6.41%) | |||
| May 20, 2024 | 0.9000 | 0.9616 | 0.9000 | 0.9616 | 2,375 | -0.01(-0.87%) |
| May 17, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 | -0.00(-0.01%) |
| May 16, 2024 | 1.030 | 1.030 | 0.9701 | 0.9701 | 7,000 | -0.07(-6.72%) |
| May 15, 2024 | 0.9500 | 1.040 | 0.9500 | 1.040 | 17,855 | +0.07(+7.62%) |
| May 13, 2024 | 0.9664 | 0 | -0.10(-9.34%) | |||
| May 10, 2024 | 0.8800 | 1.100 | 0.8790 | 1.066 | 81,993 | +0.22(+26.15%) |
| May 09, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 500 | -0.06(-6.11%) |
| May 08, 2024 | 0.8499 | 0.9000 | 0.8499 | 0.9000 | 4,000 | +0.06(+7.14%) |
| May 07, 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 7,000 | +0.09(+11.96%) |
| May 06, 2024 | 0.7799 | 0.7799 | 0.7503 | 0.7503 | 7,900 | +0.00(+0.03%) |
| May 03, 2024 | 0.7501 | 0.7501 | 0.7501 | 0.7501 | 500 | -0.00(-0.01%) |
| Apr 29, 2024 | 0.7502 | 0 | -0.01(-1.37%) | |||
| Apr 26, 2024 | 0.7606 | 0.7606 | 0.7606 | 0.7606 | 240 | +0.01(+1.39%) |
| Apr 24, 2024 | 0.7502 | 0 | +0.00(+0.03%) | |||
| Apr 23, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 385 | -0.01(-1.39%) |
| Apr 22, 2024 | 0.7800 | 0.7800 | 0.7606 | 0.7606 | 2,890 | -0.02(-2.49%) |
| Apr 18, 2024 | 0.7800 | 0 | -0.02(-2.49%) | |||
| Apr 17, 2024 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 1,103 | -0.00(-0.01%) |
| Apr 15, 2024 | 0.8000 | 0 | +0.00(+0.01%) | |||
| Apr 12, 2024 | 0.7860 | 0.7999 | 0.7800 | 0.7999 | 1,902 | -0.00(-0.01%) |
| Apr 11, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 525 | -0.03(-3.61%) |
| Apr 09, 2024 | 0.8300 | 44 | -0.05(-5.89%) | |||
| Apr 08, 2024 | 0.8819 | 0.8819 | 0.8819 | 0.8819 | 100 | +0.10(+13.06%) |
| Apr 05, 2024 | 0.7760 | 0.7800 | 0.7760 | 0.7800 | 1,900 | +0.03(+4.00%) |
| Apr 04, 2024 | 0.7473 | 0.7500 | 0.7473 | 0.7500 | 6,491 | +0.03(+3.89%) |
| Apr 03, 2024 | 0.7500 | 0.7500 | 0.7219 | 0.7219 | 1,200 | -0.02(-2.84%) |
| Apr 02, 2024 | 0.7217 | 0.7430 | 0.7217 | 0.7430 | 800 | -0.01(-0.93%) |
| Mar 25, 2024 | 0.7500 | 0 | -0.01(-1.61%) | |||
| Mar 19, 2024 | 0.7623 | 3 | -0.05(-5.87%) | |||
| Mar 18, 2024 | 0.7500 | 0.8098 | 0.7500 | 0.8098 | 6,215 | +0.06(+7.97%) |
| Mar 14, 2024 | 0.7500 | 1 | -0.02(-2.64%) | |||
| Mar 13, 2024 | 0.7703 | 0.7752 | 0.7703 | 0.7703 | 15,895 | -0.02(-2.49%) |
| Mar 12, 2024 | 0.7890 | 0.7900 | 0.7800 | 0.7900 | 4,000 | +0.01(+1.28%) |
| Mar 11, 2024 | 0.7502 | 0.7800 | 0.7500 | 0.7800 | 45,000 | +0.03(+3.76%) |
| Mar 06, 2024 | 0.7517 | 0 | +0.00(+0.03%) | |||
| Mar 04, 2024 | 0.7515 | 0 | -0.03(-3.65%) | |||
| Mar 01, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 | +0.04(+5.38%) |
| Feb 21, 2024 | 0.7402 | 0 | +0.01(+1.40%) | |||
| Feb 20, 2024 | 0.7300 | 0.7312 | 0.7300 | 0.7300 | 4,705 | +0.00(+0.00%) |
| Feb 16, 2024 | 0.7300 | 0.7300 | 0.7103 | 0.7300 | 14,943 | -0.01(-1.35%) |
| Feb 15, 2024 | 0.7400 | 0.7400 | 0.7106 | 0.7400 | 8,571 | -0.01(-0.70%) |
| Feb 14, 2024 | 0.7003 | 0.7500 | 0.7003 | 0.7452 | 20,150 | +0.01(+0.70%) |
| Feb 13, 2024 | 0.7001 | 0.7400 | 0.7000 | 0.7400 | 9,475 | +0.01(+0.84%) |
| Feb 12, 2024 | 0.7421 | 0.7421 | 0.7338 | 0.7338 | 400 | +0.02(+2.57%) |
| Feb 09, 2024 | 0.7500 | 0.7500 | 0.7154 | 0.7154 | 2,500 | -0.01(-2.00%) |
| Feb 07, 2024 | 0.7300 | 0 | -0.02(-2.11%) | |||
| Feb 06, 2024 | 0.6828 | 0.7457 | 0.6555 | 0.7457 | 5,072 | +0.12(+18.37%) |
| Feb 05, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 200 | -0.10(-13.82%) |
| Feb 01, 2024 | 0.7310 | 0 | -0.07(-8.61%) | |||
| Jan 31, 2024 | 0.8002 | 0.8002 | 0.7205 | 0.7999 | 22,004 | -0.00(-0.04%) |
| Jan 29, 2024 | 0.8002 | 0 | -0.06(-6.95%) | |||
| Jan 23, 2024 | 0.8600 | 0 | -0.02(-2.27%) | |||
| Jan 22, 2024 | 0.8502 | 0.9300 | 0.8500 | 0.8800 | 13,010 | +0.01(+1.15%) |
| Jan 19, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 200 | +0.02(+2.35%) |
| Jan 18, 2024 | 0.8312 | 0.8500 | 0.8312 | 0.8500 | 15,877 | -0.02(-1.79%) |
| Jan 17, 2024 | 0.8738 | 0.8900 | 0.8458 | 0.8655 | 2,199 | +0.01(+0.64%) |
| Jan 16, 2024 | 0.8199 | 0.8600 | 0.8000 | 0.8600 | 40,808 | +0.08(+10.24%) |
| Jan 12, 2024 | 0.7400 | 0.7801 | 0.7400 | 0.7801 | 7,000 | +0.01(+1.31%) |
| Jan 11, 2024 | 0.7600 | 0.7700 | 0.7310 | 0.7700 | 7,010 | +0.01(+1.32%) |
| Jan 10, 2024 | 0.7006 | 0.7700 | 0.7006 | 0.7600 | 2,591 | +0.06(+8.49%) |
| Jan 09, 2024 | 0.7399 | 0.7675 | 0.7005 | 0.7005 | 9,285 | -0.04(-5.20%) |
| Jan 08, 2024 | 0.7250 | 0.7389 | 0.6600 | 0.7389 | 23,936 | +0.04(+5.56%) |
| Jan 05, 2024 | 0.7299 | 0.7300 | 0.6202 | 0.7000 | 12,525 | +0.06(+9.24%) |
| Jan 03, 2024 | 0.6408 | 0 | -0.09(-12.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
