Environmmtl Tectonic (OP: ETCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 1.660 | 1.660 | 1.660 | 0 | -0.54(-24.55%) | |
| Apr 29, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | -0.20(-8.33%) |
| Apr 26, 2013 | 2.400 | 2.400 | 2.400 | 2.400 | 1,446 | +0.20(+9.09%) |
| Apr 25, 2013 | 1.900 | 2.460 | 1.900 | 2.200 | 6,100 | +0.30(+15.79%) |
| Apr 19, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.10(+5.56%) |
| Apr 17, 2013 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.70%) | |
| Apr 15, 2013 | 1.850 | 1.850 | 1.850 | 0 | -0.01(-0.54%) | |
| Apr 12, 2013 | 1.850 | 1.860 | 1.850 | 1.860 | 5,475 | +0.06(+3.33%) |
| Apr 11, 2013 | 1.850 | 1.850 | 1.800 | 1.800 | 5,250 | -0.06(-3.23%) |
| Apr 10, 2013 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | +0.01(+0.54%) |
| Apr 09, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 2,564 | +0.05(+2.78%) |
| Apr 08, 2013 | 1.725 | 1.850 | 1.725 | 1.800 | 10,250 | -0.13(-6.74%) |
| Apr 04, 2013 | 1.930 | 1.930 | 1.930 | 0 | +0.08(+4.32%) | |
| Apr 03, 2013 | 1.370 | 1.850 | 1.370 | 1.850 | 4,390 | +0.20(+12.12%) |
| Apr 02, 2013 | 1.950 | 1.980 | 1.380 | 1.650 | 23,494 | -0.31(-15.82%) |
| Apr 01, 2013 | 1.960 | 1.960 | 1.960 | 1.960 | 3,000 | +0.00(+0.00%) |
| 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%) |
| Jan 02, 2013 | 1.690 | 1.690 | 1.580 | 1.690 | 100 | +0.11(+6.96%) |
| Dec 31, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 700 | +0.00(+0.00%) |
| Dec 27, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | -0.01(-0.63%) |
| Dec 26, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 315 | -0.01(-0.63%) |
| Dec 20, 2012 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
| Dec 19, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 200 | +0.15(+9.93%) |
| Dec 17, 2012 | 1.510 | 1.510 | 1.510 | 0 | -0.24(-13.71%) | |
| Dec 14, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 800 | +0.05(+2.94%) |
| Dec 13, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 | -0.05(-2.86%) |
| Dec 10, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
| Dec 04, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.05(+3.03%) |
| Nov 30, 2012 | 1.550 | 1.650 | 1.250 | 1.650 | 5,300 | -0.15(-8.33%) |
| Nov 29, 2012 | 1.700 | 1.800 | 1.510 | 1.800 | 4,434 | +0.12(+7.14%) |
| Nov 28, 2012 | 1.500 | 1.680 | 1.500 | 1.680 | 2,866 | -0.02(-1.18%) |
| Nov 19, 2012 | 1.700 | 1.700 | 1.700 | 0 | +0.07(+4.29%) | |
| Nov 16, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 1,027 | -0.15(-8.43%) |
| Nov 12, 2012 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Nov 09, 2012 | 1.750 | 1.780 | 1.750 | 1.780 | 630 | +0.03(+1.71%) |
| Nov 04, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 500 | -0.04(-2.23%) |
| Nov 01, 2012 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 | +0.00(+0.00%) |
| Oct 31, 2012 | 1.790 | 1.790 | 1.790 | 1.790 | 4,319 | +0.14(+8.48%) |
| Oct 25, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Oct 24, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 2,500 | +0.05(+3.12%) |
| Oct 23, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | +0.00(+0.00%) |
| Oct 19, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 300 | +0.16(+11.11%) |
| Oct 17, 2012 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.31(-17.71%) |
| Oct 12, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.16(+10.06%) | |
| Oct 11, 2012 | 1.600 | 1.600 | 1.250 | 1.590 | 10,900 | +0.34(+27.20%) |
| Oct 10, 2012 | 1.540 | 1.540 | 1.250 | 1.250 | 4,899 | -0.25(-16.67%) |
| Oct 08, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Oct 04, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
| Oct 03, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 700 | -0.10(-6.25%) |
| Oct 02, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.20(-11.11%) |
| Oct 01, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 1,000 | -0.09(-4.76%) |
| Sep 28, 2012 | 1.750 | 1.890 | 1.750 | 1.890 | 7,697 | +0.00(+0.00%) |
| Sep 25, 2012 | 1.890 | 1.890 | 1.890 | 0 | +0.01(+0.53%) | |
| Sep 24, 2012 | 1.400 | 1.880 | 1.400 | 1.880 | 5,281 | +0.28(+17.50%) |
| Sep 21, 2012 | 1.590 | 1.600 | 1.590 | 1.600 | 7,500 | +0.05(+3.23%) |
| Sep 20, 2012 | 1.510 | 1.550 | 1.510 | 1.550 | 2,500 | +0.04(+2.65%) |
| Sep 19, 2012 | 1.490 | 1.510 | 1.490 | 1.510 | 4,200 | +0.09(+6.34%) |
| Sep 13, 2012 | 1.420 | 1.420 | 1.420 | 0 | +0.02(+1.43%) | |
| Sep 12, 2012 | 1.490 | 1.490 | 1.400 | 1.400 | 4,500 | -0.12(-7.89%) |
| Sep 11, 2012 | 1.550 | 1.550 | 1.520 | 1.520 | 8,000 | +0.07(+4.83%) |
| Sep 10, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | -0.05(-3.33%) |
| Sep 07, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 16,681 | +0.05(+3.45%) |
| Sep 06, 2012 | 1.500 | 1.500 | 1.450 | 1.450 | 400 | -0.05(-3.33%) |
| Sep 04, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Aug 31, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 11,300 | -0.15(-9.09%) |
| Aug 30, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 13,400 | +0.00(+0.00%) |
| Aug 29, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.10(-5.71%) |
| Aug 23, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.35(+25.00%) | |
| Aug 22, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 1,244 | +0.00(+0.00%) |
| Aug 21, 2012 | 1.400 | 1.400 | 1.250 | 1.400 | 22,694 | +0.00(+0.00%) |
| Aug 20, 2012 | 1.400 | 1.400 | 1.350 | 1.400 | 9,834 | +0.00(+0.00%) |
| Aug 15, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Aug 11, 2012 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 944 | -0.15(-10.00%) |
| Aug 09, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.15(+11.11%) |
| Aug 08, 2012 | 1.350 | 1.500 | 1.350 | 1.350 | 3,500 | -0.15(-10.00%) |
| Aug 07, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 400 | +0.00(+0.00%) |
| Aug 03, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Aug 02, 2012 | 1.350 | 1.500 | 1.350 | 1.500 | 2,250 | +0.05(+3.45%) |
| Aug 01, 2012 | 1.300 | 1.450 | 1.300 | 1.450 | 600 | +0.05(+3.57%) |
| Jul 31, 2012 | 1.300 | 1.420 | 1.100 | 1.400 | 12,850 | -0.57(-28.93%) |
| Jul 26, 2012 | 1.970 | 1.970 | 1.970 | 0 | +0.89(+82.41%) | |
| Jul 25, 2012 | 1.550 | 1.550 | 1.080 | 1.080 | 5,000 | -0.47(-30.32%) |
| Jul 20, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 14, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 300 | -0.06(-3.73%) |
| Jul 11, 2012 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jul 10, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 800 | -0.05(-3.01%) |
| Jul 02, 2012 | 1.660 | 1.660 | 1.660 | 0 | +0.05(+3.11%) | |
| Jun 29, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | +0.06(+3.87%) |
| Jun 28, 2012 | 1.600 | 1.600 | 1.550 | 1.550 | 600 | -0.31(-16.67%) |
| Jun 27, 2012 | 1.870 | 1.870 | 1.860 | 1.860 | 3,400 | +0.00(+0.00%) |
| Jun 21, 2012 | 1.860 | 1.860 | 1.860 | 0 | -0.13(-6.53%) | |
| Jun 18, 2012 | 1.990 | 1.990 | 1.990 | 0 | +0.21(+11.80%) | |
| Jun 15, 2012 | 1.600 | 2.000 | 1.600 | 1.780 | 4,332 | +0.23(+14.84%) |
| Jun 14, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | +0.10(+6.90%) |
| Jun 05, 2012 | 1.450 | 1.450 | 1.450 | 0 | -0.10(-6.45%) | |
| Jun 04, 2012 | 1.650 | 1.650 | 1.550 | 1.550 | 4,000 | -0.10(-6.06%) |
| Jun 01, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 6,000 | -0.05(-2.94%) |
| May 30, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.15(+9.68%) |
| May 29, 2012 | 1.500 | 1.550 | 1.500 | 1.550 | 1,340 | +0.04(+2.65%) |
| May 25, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 740 | +0.00(+0.00%) |
| May 17, 2012 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) | |
| May 16, 2012 | 1.470 | 1.500 | 1.460 | 1.500 | 6,000 | +0.45(+42.86%) |
| May 15, 2012 | 1.410 | 1.600 | 1.010 | 1.050 | 31,915 | -0.42(-28.57%) |
| May 14, 2012 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | -0.38(-20.54%) |
| May 10, 2012 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
| May 08, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.35(+25.00%) |
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.
