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 (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2013 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Dec 30, 2013 | 1.990 | 2.000 | 1.990 | 2.000 | 6,254 | +0.19(+10.50%) |
| Dec 27, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 1,000 | -0.18(-9.05%) |
| Dec 23, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.18(+9.94%) | |
| Dec 20, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) |
| Dec 19, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 2,500 | -0.09(-4.74%) |
| Dec 17, 2013 | 1.900 | 1.900 | 1.900 | 0 | +0.09(+4.97%) | |
| Dec 12, 2013 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Dec 10, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | -0.04(-2.16%) |
| Dec 09, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 3,400 | +0.00(+0.00%) |
| Dec 05, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.04(+2.21%) |
| Nov 29, 2013 | 1.810 | 1.810 | 1.810 | 0 | -0.14(-7.18%) | |
| Nov 27, 2013 | 1.850 | 1.950 | 1.850 | 1.950 | 300 | +0.10(+5.41%) |
| Nov 26, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 7,307 | +0.00(+0.00%) |
| Nov 22, 2013 | 1.850 | 1.850 | 1.850 | 0 | -0.10(-5.13%) | |
| Nov 21, 2013 | 1.950 | 1.950 | 1.940 | 1.950 | 3,900 | +0.15(+8.33%) |
| Nov 20, 2013 | 1.800 | 1.800 | 1.800 | 1.800 | 4,101 | +0.20(+12.50%) |
| Nov 12, 2013 | 1.600 | 1.600 | 1.600 | 0 | -0.10(-5.88%) | |
| Nov 11, 2013 | 1.600 | 1.700 | 1.600 | 1.700 | 700 | +0.10(+6.25%) |
| Nov 08, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.00(+0.00%) |
| Nov 07, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 1,782 | +0.00(+0.00%) |
| Nov 06, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 4,979 | +0.00(+0.00%) |
| Oct 30, 2013 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 29, 2013 | 1.650 | 1.650 | 1.600 | 1.600 | 4,579 | -0.05(-3.03%) |
| Oct 28, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.00(+0.00%) |
| Oct 25, 2013 | 1.550 | 1.650 | 1.550 | 1.650 | 3,100 | -0.25(-13.16%) |
| Oct 21, 2013 | 1.900 | 1.900 | 1.900 | 0 | +0.11(+5.91%) | |
| Oct 18, 2013 | 1.760 | 1.800 | 1.760 | 1.794 | 12,442 | +0.02(+1.36%) |
| Oct 16, 2013 | 1.770 | 1.770 | 1.770 | 0 | -0.03(-1.67%) | |
| Oct 15, 2013 | 1.710 | 1.800 | 1.710 | 1.800 | 5,700 | +0.00(+0.00%) |
| Oct 14, 2013 | 1.950 | 1.950 | 1.800 | 1.800 | 2,700 | -0.20(-10.00%) |
| Oct 11, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 2,296 | +0.00(+0.00%) |
| Oct 10, 2013 | 1.900 | 2.000 | 1.900 | 2.000 | 3,651 | +0.10(+5.26%) |
| Oct 09, 2013 | 1.790 | 1.900 | 1.790 | 1.900 | 10,200 | +0.05(+2.70%) |
| Oct 08, 2013 | 1.970 | 1.990 | 1.850 | 1.850 | 4,050 | -0.14(-7.04%) |
| Oct 04, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
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.
