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

Environmmtl Tectonic (OP: ETCC )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 12, 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 31, 2019 0.6751 0.6999 0.6304 0.6650 18,100 -0.01(-1.13%)
Dec 30, 2019 0.6726 0.6726 0.6502 0.6726 400 -0.00(-0.36%)
Dec 27, 2019 0.6750 0.6750 0.6750 0.6750 300 +0.00(+0.00%)
Dec 26, 2019 0.6600 0.6750 0.6501 0.6750 3,300 +0.00(+0.37%)
Dec 23, 2019 0.6725 0.6725 0.6725 0 +0.01(+1.59%)
Dec 20, 2019 0.6799 0.6799 0.6201 0.6620 3,200 -0.00(-0.26%)
Dec 19, 2019 0.6550 0.6637 0.6550 0.6637 2,500 +0.03(+5.13%)
Dec 18, 2019 0.6512 0.6512 0.6313 0.6313 2,500 -0.02(-3.60%)
Dec 17, 2019 0.6151 0.6549 0.6151 0.6549 5,515 +0.01(+1.85%)
Dec 16, 2019 0.6450 0.6649 0.6430 0.6430 2,615 -0.03(-4.24%)
Dec 13, 2019 0.7000 0.7000 0.6201 0.6715 10,000 +0.05(+8.25%)
Dec 12, 2019 0.6550 0.6550 0.6003 0.6203 7,500 -0.04(-6.72%)
Dec 11, 2019 0.6300 0.6650 0.6300 0.6650 3,930 +0.04(+6.40%)
Dec 10, 2019 0.6000 0.6300 0.5951 0.6250 10,100 +0.05(+8.70%)
Dec 09, 2019 0.5600 0.6198 0.5300 0.5750 40,845 +0.01(+2.68%)
Dec 06, 2019 0.5850 0.5850 0.5500 0.5600 28,200 -0.06(-9.65%)
Dec 05, 2019 0.5862 0.6198 0.5850 0.6198 8,200 -0.00(-0.02%)
Dec 04, 2019 0.6018 0.6599 0.6000 0.6199 9,300 -0.01(-1.76%)
Dec 03, 2019 0.6413 0.6500 0.6301 0.6310 10,581 +0.00(+0.75%)
Dec 02, 2019 0.6525 0.6525 0.6165 0.6263 5,190 +0.03(+4.38%)
Nov 29, 2019 0.6078 0.6200 0.5814 0.6000 17,200 -0.02(-2.44%)
Nov 27, 2019 0.6276 0.6276 0.6030 0.6150 8,100 -0.04(-5.75%)
Nov 26, 2019 0.6226 0.6525 0.6226 0.6525 1,200 +0.02(+3.16%)
Nov 25, 2019 0.6513 0.6650 0.6325 0.6325 2,403 -0.00(-0.39%)
Nov 22, 2019 0.6800 0.6800 0.6213 0.6350 2,600 +0.00(+0.59%)
Nov 21, 2019 0.6650 0.6650 0.6313 0.6313 3,000 -0.07(-9.80%)
Nov 20, 2019 0.6600 0.6999 0.6600 0.6999 2,000 -0.00(-0.01%)
Nov 19, 2019 0.6837 0.7000 0.6837 0.7000 2,013 +0.05(+7.68%)
Nov 18, 2019 0.6767 0.6771 0.6501 0.6501 3,000 -0.08(-10.95%)
Nov 15, 2019 0.7300 0.7300 0.7300 0.7300 5,000 -0.04(-5.18%)
Nov 14, 2019 0.7700 0.7700 0.7699 0.7699 700 +0.06(+8.44%)
Nov 13, 2019 0.7100 0.7100 0.7100 0.7100 3,610 +0.04(+5.75%)
Nov 12, 2019 0.6714 0.6714 0.6714 0.6714 700 -0.02(-2.71%)
Nov 01, 2019 0.6901 0.6901 0.6901 0 -0.15(-17.84%)
Oct 31, 2019 0.8200 0.8399 0.8200 0.8399 3,994 +0.04(+5.65%)
Oct 29, 2019 0.7950 0.7950 0.7950 0 -0.04(-5.35%)
Oct 28, 2019 0.7400 0.8400 0.7400 0.8399 6,100 +0.09(+11.99%)
Oct 25, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.13%)
Oct 24, 2019 0.7000 0.7001 0.7000 0.7001 500 -0.05(-6.98%)
Oct 22, 2019 0.7526 0.7526 0.7526 0 +0.14(+23.38%)
Oct 21, 2019 0.6075 0.6100 0.6075 0.6100 2,000 -0.00(-0.02%)
Oct 16, 2019 0.6101 0.6101 0.6101 0 +0.03(+4.27%)
Oct 15, 2019 0.6450 0.6450 0.5800 0.5851 4,100 -0.06(-9.64%)
Oct 14, 2019 0.6575 0.6575 0.6475 0.6475 2,000 -0.04(-5.49%)
Oct 08, 2019 0.6851 0.6851 0.6851 0 -0.06(-8.65%)
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.