Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Environmmtl Tectonic (OP: ETCC )

0.9900 +0.0599 (+6.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 1.690 2.000 1.690 2.000 6,800 +0.01(+0.50%)
Dec 29, 2011 1.980 1.990 1.980 1.990 4,000 +0.02(+1.02%)
Dec 27, 2011 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Dec 23, 2011 1.910 1.990 1.600 1.970 3,800 +0.32(+19.39%)
Dec 21, 2011 1.650 1.650 1.650 1.650 200 -0.10(-5.71%)
Dec 20, 2011 1.750 1.750 1.750 1.750 300 +0.15(+9.37%)
Dec 19, 2011 1.660 1.660 1.600 1.600 2,000 -0.10(-5.88%)
Dec 16, 2011 1.980 1.980 1.700 1.700 16,084 -0.28(-14.14%)
Dec 15, 2011 1.960 1.990 1.850 1.980 10,750 +0.00(+0.00%)
Dec 14, 2011 1.950 1.980 1.920 1.980 3,500 +0.18(+10.00%)
Dec 13, 2011 1.700 1.940 1.700 1.800 11,950 +0.19(+11.80%)
Dec 12, 2011 2.050 2.050 0.7600 1.610 181,999 -0.52(-24.41%)
Dec 09, 2011 2.130 2.130 2.130 2.130 300 +0.09(+4.41%)
Dec 08, 2011 2.040 2.040 2.040 2.040 200 +0.01(+0.49%)
Dec 07, 2011 2.100 2.100 2.030 2.030 671 -0.07(-3.33%)
Dec 06, 2011 2.100 2.100 2.100 2.100 100 +0.07(+3.45%)
Dec 05, 2011 2.150 2.150 2.030 2.030 1,500 -0.07(-3.33%)
Dec 02, 2011 2.140 2.140 1.880 2.100 3,350 -0.23(-9.87%)
Nov 30, 2011 2.330 2.330 2.330 0 +0.02(+0.87%)
Nov 29, 2011 2.120 2.310 2.120 2.310 1,200 -0.02(-0.86%)
Nov 25, 2011 2.330 2.330 2.330 0 -0.14(-5.67%)
Nov 22, 2011 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Nov 21, 2011 2.470 2.470 2.470 2.470 200 +0.01(+0.41%)
Nov 18, 2011 2.460 2.460 2.460 2.460 200 +0.00(+0.00%)
Nov 16, 2011 2.460 2.460 2.460 0 +0.31(+14.42%)
Nov 11, 2011 2.150 2.150 2.150 0 -0.31(-12.60%)
Nov 07, 2011 2.460 2.460 2.460 0 +0.34(+16.04%)
Nov 03, 2011 2.120 2.120 2.120 0 -0.01(-0.47%)
Nov 02, 2011 2.130 2.130 2.130 2.130 2,000 -0.34(-13.77%)
Nov 01, 2011 2.480 2.480 2.450 2.470 1,400 -0.02(-0.80%)
Oct 31, 2011 2.430 2.490 2.430 2.490 2,800 +0.09(+3.75%)
Oct 28, 2011 2.140 2.400 2.140 2.400 2,000 +0.30(+14.29%)
Oct 27, 2011 2.100 2.100 2.100 2.100 330 +0.00(+0.00%)
Oct 26, 2011 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Oct 24, 2011 2.100 2.100 2.100 0 +0.15(+7.69%)
Oct 21, 2011 2.200 2.500 1.850 1.950 9,800 -0.44(-18.41%)
Oct 18, 2011 2.390 2.390 2.390 2.390 0 -0.10(-4.02%)
Oct 17, 2011 2.490 2.490 2.490 2.490 637 +0.12(+5.06%)
Oct 14, 2011 2.490 2.490 2.370 2.370 4,013 -0.03(-1.25%)
Oct 13, 2011 2.400 2.400 2.400 2.400 500 -0.09(-3.61%)
Oct 12, 2011 2.490 2.490 2.490 2.490 100 +0.14(+5.96%)
Oct 11, 2011 2.400 2.480 2.300 2.350 6,500 -0.05(-2.08%)
Oct 10, 2011 2.240 2.400 2.240 2.400 4,100 +0.25(+11.63%)
Oct 07, 2011 2.150 2.150 2.150 2.150 500 +0.05(+2.38%)
Oct 06, 2011 2.150 2.150 2.100 2.100 200 +0.00(+0.00%)
Oct 05, 2011 2.200 2.200 1.950 2.100 3,960 -0.30(-12.50%)
Oct 04, 2011 2.400 2.400 2.400 2.400 100 -0.09(-3.61%)
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.