Environmmtl Tectonic (OP: ETCC )
1.460
-0.200
(-12.05%)
Streaming Delayed Price
Updated: 12:58 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 1.920 | 1.920 | 1.920 | 0 | +0.02(+1.05%) | |
| Apr 28, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 6,000 | -0.10(-5.00%) |
| Apr 21, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Apr 17, 2014 | 2.050 | 2.050 | 2.050 | 0 | -0.06(-2.84%) | |
| Apr 16, 2014 | 2.150 | 2.150 | 2.110 | 2.110 | 250 | -0.04(-1.86%) |
| Apr 15, 2014 | 2.100 | 2.150 | 2.100 | 2.150 | 850 | +1.07(+99.07%) |
| Apr 14, 2014 | 2.650 | 2.670 | 1.080 | 1.080 | 10,300 | -1.92(-64.00%) |
| Apr 11, 2014 | 2.650 | 3.000 | 2.650 | 3.000 | 0 | +0.50(+20.00%) |
| Apr 08, 2014 | 2.500 | 2.500 | 2.500 | 24 | -0.01(-0.40%) | |
| Apr 07, 2014 | 2.460 | 3.000 | 2.460 | 2.510 | 1,834 | +0.31(+14.09%) |
| Apr 04, 2014 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) |
| Apr 02, 2014 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
| Apr 01, 2014 | 2.150 | 2.150 | 2.150 | 2.150 | 400 | -0.10(-4.44%) |
| Mar 26, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
| Mar 25, 2014 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | -0.10(-4.26%) |
| Mar 24, 2014 | 2.350 | 2.360 | 2.350 | 2.350 | 2,836 | +0.15(+6.82%) |
| Mar 21, 2014 | 2.000 | 2.200 | 2.000 | 2.200 | 4,250 | +0.00(+0.00%) |
| Mar 20, 2014 | 2.150 | 2.200 | 2.150 | 2.200 | 2,336 | +0.20(+10.00%) |
| Mar 19, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 6,000 | +0.00(+0.00%) |
| Mar 18, 2014 | 2.050 | 2.200 | 2.000 | 2.000 | 3,336 | +0.00(+0.00%) |
| Mar 17, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 3,600 | +0.00(+0.00%) |
| Mar 10, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 07, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
| Mar 05, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Mar 04, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.00(+0.00%) |
| Feb 25, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 24, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 6,122 | +0.00(+0.00%) |
| Feb 20, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Feb 19, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.00(+0.00%) |
| Feb 13, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
| Feb 12, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 14,252 | +0.00(+0.00%) |
| Feb 11, 2014 | 1.900 | 2.000 | 1.900 | 2.000 | 1,200 | +0.15(+8.11%) |
| Feb 07, 2014 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Feb 04, 2014 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jan 29, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 90 | +0.00(+0.00%) |
| Jan 23, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
| Jan 21, 2014 | 1.850 | 1.850 | 1.850 | 0 | -0.10(-5.13%) | |
| 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%) | |
| Oct 03, 2013 | 1.990 | 1.990 | 1.990 | 1.990 | 3,250 | +0.00(+0.00%) |
| Sep 30, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.04(+2.05%) | |
| Sep 25, 2013 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | -0.04(-2.01%) |
| Sep 23, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.43(+27.56%) | |
| Sep 20, 2013 | 1.560 | 1.560 | 1.560 | 1.560 | 2,200 | -0.44(-22.00%) |
| Sep 18, 2013 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 16, 2013 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) | |
| Sep 09, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Sep 06, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 800 | -0.05(-2.33%) |
| Sep 05, 2013 | 2.150 | 2.150 | 2.150 | 2.150 | 500 | +0.00(+0.00%) |
| Aug 29, 2013 | 2.150 | 2.150 | 2.150 | 0 | +0.15(+7.50%) | |
| Aug 27, 2013 | 2.000 | 2.000 | 2.000 | 0 | -0.05(-2.44%) | |
| Aug 26, 2013 | 2.050 | 2.050 | 2.050 | 2.050 | 2,081 | +0.08(+4.06%) |
| Aug 19, 2013 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
| Aug 16, 2013 | 1.970 | 1.970 | 1.970 | 1.970 | 100 | +0.02(+1.03%) |
| Aug 12, 2013 | 1.950 | 1.950 | 1.950 | 0 | -0.15(-7.14%) | |
| Aug 07, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Aug 05, 2013 | 2.000 | 2.000 | 2.000 | 0 | +0.05(+2.56%) | |
| Aug 02, 2013 | 1.950 | 1.950 | 1.950 | 1.950 | 15,000 | -0.05(-2.50%) |
| Aug 01, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.10(-4.76%) |
| Jul 30, 2013 | 2.100 | 2.100 | 2.100 | 0 | +0.10(+5.00%) | |
| Jul 22, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
| Jul 19, 2013 | 1.730 | 2.000 | 1.700 | 2.000 | 1,400 | +0.37(+22.70%) |
| Jul 17, 2013 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | -0.18(-9.94%) |
| Jul 15, 2013 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | -0.19(-9.50%) |
| Jul 12, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 2,200 | +0.05(+2.56%) |
| Jun 28, 2013 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
| Jun 25, 2013 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.63%) | |
| Jun 20, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
| Jun 17, 2013 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) | |
| Jun 14, 2013 | 1.950 | 2.000 | 1.950 | 2.000 | 12,800 | +0.10(+5.26%) |
| Jun 11, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) |
| Jun 10, 2013 | 2.450 | 2.450 | 2.000 | 2.000 | 2,800 | -0.45(-18.37%) |
| Jun 07, 2013 | 2.250 | 2.450 | 2.250 | 2.450 | 1,850 | +0.45(+22.50%) |
| Jun 06, 2013 | 2.000 | 2.000 | 2.000 | 2.000 | 1,885 | -0.15(-6.98%) |
| May 31, 2013 | 2.150 | 2.150 | 2.150 | 0 | +0.19(+9.69%) | |
| May 30, 2013 | 1.960 | 1.960 | 1.960 | 1.960 | 1,000 | -0.29(-12.89%) |
| May 29, 2013 | 1.990 | 2.250 | 1.990 | 2.250 | 7,610 | +0.26(+13.07%) |
| May 24, 2013 | 1.990 | 1.990 | 1.990 | 0 | +0.04(+2.05%) | |
| May 23, 2013 | 1.950 | 1.950 | 1.950 | 1.950 | 200 | +0.05(+2.63%) |
| May 22, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 1,910 | +0.12(+6.74%) |
| May 21, 2013 | 1.780 | 1.780 | 1.780 | 1.780 | 150 | -0.23(-11.44%) |
| May 17, 2013 | 2.010 | 2.010 | 2.010 | 0 | -0.24(-10.67%) | |
| May 15, 2013 | 2.250 | 2.250 | 2.250 | 0 | +0.50(+28.57%) | |
| May 10, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | -0.10(-5.41%) |
| May 09, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 | +0.07(+3.93%) |
| May 07, 2013 | 1.780 | 1.780 | 1.780 | 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.
