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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 2.060 | 2.250 | 1.960 | 1.960 | 1,470 | -0.10(-4.85%) |
| Mar 27, 2013 | 2.060 | 2.060 | 2.060 | 2.060 | 100 | +0.06(+3.00%) |
| Mar 20, 2013 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 18, 2013 | 2.000 | 2.000 | 2.000 | 0 | -0.04(-1.96%) | |
| Mar 15, 2013 | 2.030 | 2.040 | 2.030 | 2.040 | 665 | +0.04(+2.00%) |
| Mar 14, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 1,850 | +0.00(+0.00%) |
| Mar 13, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 5,735 | +0.00(+0.00%) |
| Mar 11, 2013 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 08, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 26,000 | +0.05(+2.56%) |
| Mar 06, 2013 | 1.950 | 1.950 | 1.950 | 0 | -0.10(-4.88%) | |
| Mar 05, 2013 | 2.200 | 2.200 | 2.050 | 2.050 | 4,000 | +0.00(+0.00%) |
| Mar 04, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 7,000 | +0.00(+0.00%) |
| Mar 01, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 5,000 | +0.00(+0.00%) |
| Feb 28, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 6,450 | -0.05(-2.38%) |
| Feb 27, 2013 | 2.050 | 2.100 | 2.050 | 2.100 | 7,300 | +0.09(+4.48%) |
| Feb 20, 2013 | 2.010 | 2.010 | 2.010 | 0 | -0.04(-1.95%) | |
| Feb 19, 2013 | 1.840 | 2.050 | 1.790 | 2.050 | 52,999 | +0.23(+12.64%) |
| Feb 15, 2013 | 1.550 | 1.820 | 1.550 | 1.820 | 9,000 | +0.07(+4.00%) |
| Feb 06, 2013 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
| Feb 04, 2013 | 1.800 | 1.800 | 1.760 | 1.760 | 8,515 | +0.01(+0.57%) |
| Feb 01, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 5,000 | +0.00(+0.00%) |
| Jan 31, 2013 | 1.850 | 1.850 | 1.750 | 1.750 | 1,300 | +0.00(+0.00%) |
| Jan 30, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 900 | +0.00(+0.00%) |
| Jan 24, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) |
| Jan 23, 2013 | 1.750 | 1.780 | 1.750 | 1.760 | 6,500 | -0.04(-2.22%) |
| Jan 22, 2013 | 1.680 | 1.820 | 1.600 | 1.800 | 8,200 | +0.25(+16.13%) |
| Jan 16, 2013 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) | |
| Jan 15, 2013 | 1.550 | 1.600 | 1.350 | 1.600 | 5,299 | +0.05(+3.23%) |
| Jan 14, 2013 | 1.500 | 1.550 | 1.500 | 1.550 | 4,535 | +0.00(+0.00%) |
| Jan 10, 2013 | 1.550 | 1.550 | 1.550 | 0 | +0.24(+18.32%) | |
| Jan 09, 2013 | 1.530 | 1.530 | 1.300 | 1.310 | 3,655 | -0.22(-14.38%) |
| Jan 08, 2013 | 1.580 | 1.580 | 1.530 | 1.530 | 6,000 | -0.15(-8.93%) |
| Jan 03, 2013 | 1.680 | 1.680 | 1.680 | 1.680 | 0 | -0.01(-0.59%) |
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.
