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 (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 1.300 | 1.300 | 1.282 | 1.282 | 200 | +0.02(+1.75%) |
| Apr 29, 2015 | 1.300 | 1.350 | 1.260 | 1.260 | 3,074 | +0.01(+0.80%) |
| Apr 28, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 2,312 | +0.03(+2.63%) |
| Apr 27, 2015 | 1.218 | 1.218 | 1.218 | 1.218 | 200 | -0.03(-2.52%) |
| Apr 24, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 370 | -0.00(-0.04%) |
| Apr 23, 2015 | 1.218 | 1.250 | 1.218 | 1.250 | 750 | +0.00(+0.00%) |
| Apr 22, 2015 | 1.200 | 1.250 | 1.200 | 1.250 | 3,800 | +0.05(+4.17%) |
| Apr 21, 2015 | 1.250 | 1.250 | 1.200 | 1.200 | 36,105 | -0.00(-0.17%) |
| Apr 20, 2015 | 1.202 | 1.202 | 1.202 | 1.202 | 100 | -0.06(-4.60%) |
| Apr 17, 2015 | 1.260 | 1.260 | 1.260 | 1.260 | 300 | +0.01(+0.80%) |
| Apr 16, 2015 | 1.240 | 1.250 | 1.170 | 1.250 | 7,790 | -0.05(-3.85%) |
| Apr 15, 2015 | 1.300 | 1.300 | 1.300 | 1.300 | 800 | +0.07(+5.69%) |
| Apr 14, 2015 | 1.200 | 1.350 | 1.200 | 1.230 | 10,090 | +0.13(+11.82%) |
| Apr 10, 2015 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) | |
| Apr 09, 2015 | 1.119 | 1.119 | 0.9700 | 1.090 | 5,907 | -0.06(-5.22%) |
| Apr 07, 2015 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Apr 06, 2015 | 1.210 | 1.210 | 1.140 | 1.150 | 3,675 | -0.06(-4.96%) |
| Apr 02, 2015 | 1.210 | 1.210 | 1.210 | 0 | -0.04(-3.20%) | |
| Apr 01, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 300 | +0.03(+2.46%) |
| Mar 31, 2015 | 1.220 | 1.220 | 1.220 | 1.220 | 3,000 | -0.38(-23.75%) |
| Mar 26, 2015 | 1.600 | 1.600 | 1.600 | 0 | -0.38(-19.19%) | |
| Mar 25, 2015 | 1.200 | 1.980 | 1.110 | 1.980 | 16,550 | +0.84(+73.68%) |
| Mar 23, 2015 | 1.140 | 1.140 | 1.140 | 0 | -0.03(-2.56%) | |
| Mar 18, 2015 | 1.170 | 1.170 | 1.170 | 28 | +0.02(+1.74%) | |
| Mar 17, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 170 | -0.25(-17.86%) |
| Mar 16, 2015 | 1.190 | 1.400 | 1.190 | 1.400 | 2,370 | +0.21(+17.65%) |
| Mar 13, 2015 | 1.268 | 1.268 | 1.150 | 1.190 | 7,200 | -0.06(-4.80%) |
| Mar 12, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 400 | -0.15(-10.71%) |
| Mar 06, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.25(+21.74%) | |
| Mar 04, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) | |
| Mar 03, 2015 | 1.200 | 1.200 | 1.200 | 7,850 | +0.00(+0.00%) | |
| Mar 02, 2015 | 1.350 | 1.350 | 1.000 | 1.200 | 10,722 | -0.19(-13.67%) |
| Feb 13, 2015 | 1.390 | 1.390 | 1.390 | 0 | -0.11(-7.33%) | |
| Feb 11, 2015 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Feb 05, 2015 | 1.500 | 1.500 | 1.500 | 0 | -0.20(-11.76%) | |
| Jan 30, 2015 | 1.700 | 1.700 | 1.700 | 0 | -0.10(-5.56%) | |
| Jan 26, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Jan 23, 2015 | 1.750 | 1.800 | 1.750 | 1.800 | 5,088 | +0.12(+7.14%) |
| Jan 22, 2015 | 1.680 | 1.680 | 600 | +0.00(+0.00%) | ||
| Jan 21, 2015 | 1.720 | 1.720 | 1.680 | 1.680 | 3,800 | +0.02(+1.51%) |
| Jan 20, 2015 | 1.655 | 1.655 | 1.655 | 1.655 | 132 | -0.15(-8.06%) |
| Jan 16, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
| Jan 15, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 3,000 | +0.28(+18.54%) |
| Jan 13, 2015 | 1.510 | 1.510 | 1.510 | 0 | -0.09(-5.63%) | |
| Jan 12, 2015 | 1.600 | 1.600 | 1.600 | 1.600 | 488 | -0.40(-20.00%) |
| Jan 09, 2015 | 1.460 | 2.000 | 1.460 | 2.000 | 1,750 | +0.24(+13.64%) |
| Jan 05, 2015 | 1.760 | 1.760 | 1.760 | 0 | -0.14(-7.37%) | |
| Dec 30, 2014 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) | |
| Dec 29, 2014 | 1.950 | 2.000 | 1.950 | 2.000 | 3,600 | +0.10(+5.26%) |
| Dec 26, 2014 | 1.800 | 2.000 | 1.800 | 1.900 | 3,130 | +0.29(+18.01%) |
| Dec 24, 2014 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Dec 23, 2014 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | -0.38(-19.10%) |
| Dec 22, 2014 | 1.860 | 1.990 | 1.860 | 1.990 | 4,000 | +0.45(+29.22%) |
| Dec 16, 2014 | 1.540 | 1.540 | 1.540 | 0 | -0.32(-17.20%) | |
| Dec 15, 2014 | 1.650 | 1.860 | 1.650 | 1.860 | 420 | +0.01(+0.54%) |
| Dec 12, 2014 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | -0.01(-0.54%) |
| Dec 10, 2014 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
| Dec 09, 2014 | 1.875 | 1.875 | 1.860 | 1.860 | 2,800 | +0.00(+0.00%) |
| Dec 05, 2014 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
| Nov 25, 2014 | 1.860 | 1.860 | 1.860 | 0 | -0.14(-7.00%) | |
| Nov 21, 2014 | 2.000 | 2.000 | 2.000 | 10 | +0.00(+0.00%) | |
| Nov 19, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Nov 18, 2014 | 1.950 | 2.000 | 1.950 | 2.000 | 11,000 | +0.00(+0.00%) |
| Nov 14, 2014 | 2.000 | 2.000 | 2.000 | 0 | -0.14(-6.54%) | |
| Nov 12, 2014 | 2.140 | 2.140 | 2.140 | 0 | -0.01(-0.47%) | |
| Nov 10, 2014 | 2.150 | 2.150 | 2.150 | 0 | +0.05(+2.38%) | |
| Nov 07, 2014 | 2.110 | 2.110 | 2.100 | 2.100 | 3,450 | -0.01(-0.47%) |
| Nov 04, 2014 | 2.110 | 2.110 | 2.110 | 0 | -0.24(-10.21%) | |
| Oct 31, 2014 | 2.350 | 2.350 | 2.350 | 0 | +0.05(+2.17%) | |
| Oct 29, 2014 | 2.300 | 2.300 | 2.300 | 0 | -0.30(-11.54%) | |
| Oct 20, 2014 | 2.600 | 2.600 | 2.600 | 2.600 | 711 | +0.00(+0.00%) |
| Oct 16, 2014 | 2.600 | 2.600 | 2.600 | 57 | +0.11(+4.42%) | |
| Oct 15, 2014 | 2.200 | 2.490 | 2.200 | 2.490 | 2,900 | +0.39(+18.57%) |
| Sep 30, 2014 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Sep 24, 2014 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
| Sep 19, 2014 | 2.100 | 2.100 | 2.100 | 0 | +0.05(+2.44%) | |
| Sep 16, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.04(+1.99%) | |
| Sep 15, 2014 | 2.010 | 2.010 | 2.010 | 2.010 | 2,775 | -0.01(-0.50%) |
| Sep 12, 2014 | 2.010 | 2.020 | 2.000 | 2.020 | 1,766 | -0.03(-1.46%) |
| Sep 10, 2014 | 2.050 | 2.050 | 2.050 | 0 | -0.35(-14.58%) | |
| Sep 03, 2014 | 2.400 | 2.400 | 2.400 | 0 | +0.04(+1.61%) | |
| Sep 02, 2014 | 2.230 | 2.450 | 2.230 | 2.362 | 600 | +0.11(+4.98%) |
| Aug 29, 2014 | 2.250 | 2.250 | 2.250 | 0 | +0.10(+4.65%) | |
| Aug 28, 2014 | 2.020 | 2.250 | 2.020 | 2.150 | 4,410 | -0.10(-4.44%) |
| Aug 26, 2014 | 2.250 | 2.250 | 2.250 | 0 | +0.01(+0.45%) | |
| Aug 22, 2014 | 2.240 | 2.240 | 2.240 | 73 | +0.24(+12.00%) | |
| Aug 15, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Aug 12, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.10(+5.26%) | |
| Aug 04, 2014 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Jul 29, 2014 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Jul 28, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 4,240 | +0.01(+0.42%) |
| Jul 25, 2014 | 1.892 | 1.892 | 1.892 | 1.892 | 100 | -0.08(-4.06%) |
| Jul 23, 2014 | 1.972 | 1.972 | 1.972 | 1.972 | 100 | +0.08(+4.34%) |
| Jul 21, 2014 | 1.890 | 1.890 | 1.890 | 0 | -0.01(-0.53%) | |
| Jul 16, 2014 | 1.900 | 1.900 | 1.900 | 0 | -0.20(-9.52%) | |
| Jul 09, 2014 | 2.100 | 2.100 | 2.100 | 0 | +0.15(+7.69%) | |
| Jul 03, 2014 | 1.950 | 1.950 | 1.950 | 0 | -0.05(-2.50%) | |
| Jun 24, 2014 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jun 23, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 3,096 | -0.35(-14.89%) |
| Jun 10, 2014 | 2.350 | 2.350 | 2.350 | 0 | +0.35(+17.50%) | |
| Jun 04, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | -0.10(-4.76%) |
| Jun 03, 2014 | 2.060 | 2.100 | 2.060 | 2.100 | 2,816 | +0.10(+5.00%) |
| May 29, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 11 | -0.06(-2.91%) |
| May 28, 2014 | 2.060 | 2.060 | 2.060 | 2.060 | 250 | +0.01(+0.59%) |
| May 27, 2014 | 1.980 | 2.048 | 1.980 | 2.048 | 13,140 | +0.07(+3.43%) |
| May 22, 2014 | 1.980 | 1.980 | 1.980 | 0 | -0.13(-6.16%) | |
| May 21, 2014 | 2.110 | 2.110 | 2.110 | 2.110 | 0 | +0.11(+5.50%) |
| May 19, 2014 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.01(+0.50%) |
| May 12, 2014 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.02(+1.02%) |
| May 08, 2014 | 1.970 | 1.970 | 1.970 | 0 | +0.02(+1.03%) | |
| May 02, 2014 | 1.950 | 1.950 | 1.950 | 1.950 | 1 | +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.
