Environmmtl Tectonic (OP: ETCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 0.5070 | 0 | -0.04(-7.82%) | |||
| Mar 24, 2023 | 0.5500 | 0 | -0.01(-0.90%) | |||
| Mar 23, 2023 | 0.4400 | 0.5650 | 0.4400 | 0.5550 | 4,000 | +0.12(+26.14%) |
| Mar 22, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 7,010 | -0.03(-6.38%) |
| Mar 21, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,101 | +0.00(+0.00%) |
| Mar 20, 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 11,250 | +0.06(+14.63%) |
| Mar 17, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 1,000 | -0.12(-22.61%) |
| Mar 15, 2023 | 0.5298 | 0 | +0.10(+23.18%) | |||
| Mar 14, 2023 | 0.5000 | 0.5000 | 0.3801 | 0.4301 | 3,400 | -0.08(-15.67%) |
| Mar 13, 2023 | 0.5400 | 0.6100 | 0.4100 | 0.5100 | 46,036 | -0.09(-15.00%) |
| Mar 10, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | 14,833 | -0.02(-3.24%) |
| Mar 09, 2023 | 0.6599 | 0.6599 | 0.6201 | 0.6201 | 8,945 | -0.03(-5.33%) |
| Mar 08, 2023 | 0.6899 | 0.6900 | 0.6550 | 0.6550 | 6,536 | -0.03(-5.06%) |
| Mar 07, 2023 | 0.6375 | 0.6899 | 0.6200 | 0.6899 | 9,792 | +0.07(+11.27%) |
| Mar 06, 2023 | 0.6200 | 0.6899 | 0.6200 | 0.6200 | 12,535 | +0.01(+1.64%) |
| Mar 03, 2023 | 0.5600 | 0.6700 | 0.5600 | 0.6100 | 53,249 | +0.05(+8.93%) |
| Mar 02, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5600 | 3,984 | +0.02(+3.70%) |
| Mar 01, 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 1,468 | -0.04(-6.88%) |
| Feb 28, 2023 | 0.5350 | 0.5799 | 0.5350 | 0.5799 | 6,453 | +0.04(+7.89%) |
| Feb 27, 2023 | 0.5501 | 0.5501 | 0.5300 | 0.5375 | 55,446 | -0.05(-8.54%) |
| Feb 24, 2023 | 0.6600 | 0.6700 | 0.5500 | 0.5877 | 29,176 | -0.11(-16.04%) |
| Feb 23, 2023 | 0.6900 | 0.7350 | 0.6900 | 0.7000 | 6,160 | -0.01(-1.41%) |
| Feb 22, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 | +0.00(+0.00%) |
| Feb 21, 2023 | 0.7800 | 0.7800 | 0.6762 | 0.7100 | 25,360 | -0.00(-0.07%) |
| Feb 17, 2023 | 0.7101 | 0.8000 | 0.7101 | 0.7105 | 25,317 | -0.04(-5.41%) |
| Feb 16, 2023 | 0.7751 | 0.7751 | 0.7300 | 0.7511 | 9,116 | -0.05(-6.11%) |
| Feb 15, 2023 | 0.7800 | 0.8000 | 0.7000 | 0.8000 | 29,923 | +0.03(+3.23%) |
| Feb 14, 2023 | 0.7575 | 0.7750 | 0.7400 | 0.7750 | 12,216 | +0.00(+0.00%) |
| Feb 13, 2023 | 0.8300 | 0.8300 | 0.7100 | 0.7750 | 50,058 | -0.03(-3.25%) |
| Feb 10, 2023 | 0.8100 | 0.8550 | 0.7647 | 0.8010 | 31,960 | +0.02(+2.69%) |
| Feb 09, 2023 | 0.8520 | 0.9000 | 0.6235 | 0.7800 | 180,704 | -0.09(-10.34%) |
| Feb 08, 2023 | 0.9000 | 1.140 | 0.8600 | 0.8700 | 217,150 | -0.03(-3.33%) |
| Feb 07, 2023 | 1.350 | 1.570 | 0.8860 | 0.9000 | 883,815 | -0.99(-52.51%) |
| Feb 06, 2023 | 0.3140 | 1.940 | 0.2745 | 1.895 | 1,229,921 | +1.67(+750.16%) |
| Jan 24, 2023 | 0.2229 | 0 | +0.00(+1.32%) | |||
| Jan 20, 2023 | 0.2200 | 0 | -0.05(-19.35%) | |||
| Jan 17, 2023 | 0.2728 | 0 | +0.01(+4.12%) | |||
| Jan 12, 2023 | 0.2620 | 0 | +0.01(+4.34%) | |||
| Jan 10, 2023 | 0.2511 | 0 | -0.05(-15.74%) | |||
| Jan 09, 2023 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 111 | +0.05(+18.68%) |
| Jan 05, 2023 | 0.2511 | 0 | -0.03(-10.32%) | |||
| Jan 04, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 12,900 | +0.01(+4.21%) |
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.
