Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 26, 2017 0.4500 0.4500 0.4500 0.4500 17,000 -0.05(-10.00%)
Apr 24, 2017 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Apr 21, 2017 0.4900 0.4900 0.4900 0.4900 2,900 +0.02(+4.26%)
Apr 20, 2017 0.4700 0.4700 0.4700 0.4700 2,500 +0.01(+2.00%)
Apr 19, 2017 0.4650 0.4650 0.4001 0.4608 16,650 -0.04(-7.84%)
Apr 18, 2017 0.5000 0.5000 0.4999 0.5000 3,500 +0.07(+16.25%)
Apr 17, 2017 0.5000 0.5280 0.4301 0.4301 12,350 -0.11(-20.71%)
Apr 12, 2017 0.5424 0.5424 0.5424 0 +0.04(+8.48%)
Apr 10, 2017 0.5000 0.5000 0.5000 25 -0.07(-12.28%)
Apr 07, 2017 0.5699 0.5700 0.5699 0.5700 400 +0.00(+0.00%)
Apr 06, 2017 0.5780 0.5780 0.5700 0.5700 1,000 -0.02(-3.39%)
Apr 03, 2017 0.5900 0.5900 0.5900 0 +0.02(+3.49%)
Mar 31, 2017 0.5501 0.6101 0.5500 0.5701 22,814 +0.02(+3.64%)
Mar 30, 2017 0.5501 0.5501 0.5501 0.5501 1,040 -0.14(-20.28%)
Mar 29, 2017 0.6899 0.6900 0.6899 0.6900 400 +0.00(+0.00%)
Mar 28, 2017 0.6899 0.6900 0.6899 0.6900 400 +0.00(+0.00%)
Mar 27, 2017 0.6899 0.6900 0.6899 0.6900 400 +0.00(+0.00%)
Mar 24, 2017 0.6899 0.6900 0.6899 0.6900 400 +0.00(+0.00%)
Mar 23, 2017 0.6899 0.6900 0.6899 0.6900 400 +0.02(+2.99%)
Mar 17, 2017 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Mar 14, 2017 0.6700 0.6700 0.6700 0 +0.07(+11.67%)
Mar 13, 2017 0.6580 0.6600 0.6000 0.6000 16,566 -0.05(-7.69%)
Mar 09, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.02%)
Mar 08, 2017 0.6700 0.6900 0.6499 0.6499 24,600 -0.00(-0.02%)
Mar 01, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 28, 2017 0.6500 0.6500 0.6500 0.6500 5,000 -0.25(-27.78%)
Feb 27, 2017 0.9000 0.9000 0.9000 0.9000 200 -0.09(-9.07%)
Feb 24, 2017 0.9898 0.9898 0.9898 0.9898 6,000 +0.36(+57.11%)
Feb 21, 2017 0.6300 0.6300 0.6300 0 -0.02(-3.08%)
Feb 17, 2017 0.6500 0.6500 0.6500 0 +0.05(+8.35%)
Feb 16, 2017 0.6000 0.6000 0.5999 0.5999 200 +0.00(+0.00%)
Feb 15, 2017 0.6000 0.6000 0.5999 0.5999 200 -0.02(-3.25%)
Feb 08, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.36%)
Feb 07, 2017 0.6000 0.6000 0.5999 0.5999 5,875 -0.00(-0.02%)
Feb 03, 2017 0.6000 0.6000 0.6000 0 +0.09(+17.65%)
Feb 02, 2017 0.6500 0.6500 0.5100 0.5100 1,100 -0.30(-37.04%)
Jan 13, 2017 0.8100 0.8100 0.8100 0 +0.31(+62.03%)
Jan 06, 2017 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Jan 05, 2017 0.4999 0.5000 0.4999 0.4999 40,000 -0.00(-0.02%)
Jan 04, 2017 0.4885 0.5000 0.4885 0.5000 29,100 +0.00(+0.00%)
Jan 03, 2017 0.5000 0.5000 0.4999 0.5000 2,400 +0.00(+0.00%)
Dec 29, 2016 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Dec 28, 2016 0.0500 0.4001 0.0500 0.4000 13,982 +0.05(+14.29%)
Dec 27, 2016 0.3500 0.3500 0.3500 0.3500 3,500 -0.10(-22.22%)
Dec 22, 2016 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Dec 20, 2016 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Dec 19, 2016 0.4400 0.4400 0.4400 0.4400 6,832 +0.00(+0.00%)
Dec 16, 2016 0.4000 0.4400 0.4000 0.4400 12,955 +0.04(+10.00%)
Dec 13, 2016 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Dec 12, 2016 0.4490 0.5000 0.4490 0.5000 1,612 +0.00(+0.00%)
Dec 09, 2016 0.4999 0.5000 0.3700 0.5000 4,025 +0.11(+28.21%)
Dec 08, 2016 0.4000 0.4100 0.3900 0.3900 13,375 +0.00(+0.00%)
Dec 07, 2016 0.4800 0.4800 0.3900 0.3900 1,800 +0.00(+0.00%)
Dec 06, 2016 0.3500 0.4500 0.3300 0.3900 66,699 -0.11(-22.00%)
Dec 05, 2016 0.5000 0.5000 0.5000 0.5000 2,281 +0.01(+2.04%)
Dec 02, 2016 0.4899 0.4900 0.4899 0.4900 400 +0.00(+0.02%)
Dec 01, 2016 0.4900 0.4900 0.4899 0.4899 200 +0.00(+0.00%)
Nov 30, 2016 0.4900 0.4900 0.4899 0.4899 1,000 +0.00(+0.00%)
Nov 29, 2016 0.3999 0.4900 0.3999 0.4899 15,100 +0.09(+22.47%)
Nov 28, 2016 0.5000 0.5000 0.3100 0.4000 19,106 -0.15(-27.26%)
Nov 25, 2016 0.4401 0.5500 0.4001 0.5499 5,400 +0.01(+1.83%)
Nov 23, 2016 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Nov 15, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 14, 2016 0.5000 0.5000 0.5000 0.5000 2,500 -0.45(-47.36%)
Nov 10, 2016 0.9498 0.9498 0.9498 0 +0.64(+206.39%)
Nov 09, 2016 0.3100 0.3100 0.3100 0.3100 500 -0.29(-48.33%)
Nov 04, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 02, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Oct 31, 2016 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Oct 28, 2016 0.6501 0.6501 0.6500 0.6500 10,900 +0.05(+8.32%)
Oct 21, 2016 0.6001 0.6001 0.6001 0 +0.00(+0.00%)
Oct 19, 2016 0.6001 0.6001 0.6001 0 +0.01(+1.71%)
Oct 17, 2016 0.5900 0.5900 0.5900 0 -0.40(-40.39%)
Oct 14, 2016 0.6000 0.9899 0.6000 0.9898 17,500 +0.00(+0.00%)
Oct 12, 2016 0.9898 0.9898 0.9898 0 -0.00(-0.01%)
Oct 07, 2016 0.9899 0.9899 0.9899 0 +0.38(+62.28%)
Oct 04, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Oct 03, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 30, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 29, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 28, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 27, 2016 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 26, 2016 0.6111 0.6111 0.6000 0.6000 5,000 -0.29(-32.58%)
Sep 23, 2016 0.8899 0.8899 0.8899 0.8899 134 +0.28(+45.62%)
Sep 19, 2016 0.6111 0.6111 0.6111 0 +0.00(+0.02%)
Sep 16, 2016 0.6101 0.6110 0.6101 0.6110 1,219 -0.29(-32.08%)
Sep 08, 2016 0.8996 0.8996 0.8996 0 +0.25(+38.40%)
Sep 07, 2016 0.8989 0.8989 0.6500 0.6500 700 -0.25(-27.76%)
Sep 01, 2016 0.8998 0.8998 0.8998 0 +0.25(+38.41%)
Aug 29, 2016 0.6501 0.6501 0.6501 0 +0.05(+8.13%)
Aug 25, 2016 0.6012 0.6012 0.6012 0 +0.00(+0.02%)
Aug 23, 2016 0.6011 0.6011 0.6011 0 -0.20(-24.84%)
Aug 18, 2016 0.7998 0.7998 0.7998 0 +0.20(+33.30%)
Aug 17, 2016 0.6000 0.6000 0.6000 0.6000 401 -0.36(-37.49%)
Aug 16, 2016 0.5000 0.9599 0.5000 0.9599 720 -0.05(-4.95%)
Aug 12, 2016 1.010 1.010 1.010 0 -0.02(-1.94%)
Aug 11, 2016 1.030 1.030 1.030 1.030 202 -0.01(-0.97%)
Aug 10, 2016 1.040 1.040 1.040 1.040 1,200 +0.09(+9.00%)
Aug 05, 2016 0.9541 0.9541 0.9541 0 +0.20(+27.21%)
Jul 29, 2016 0.7500 0.7500 0.7500 0 -0.30(-28.57%)
Jul 25, 2016 1.050 1.050 1.050 0 +0.35(+50.09%)
Jul 22, 2016 0.6997 0.6997 0.6996 0.6996 400 -0.00(-0.01%)
Jul 19, 2016 0.6997 0.6997 0.6997 0 +0.00(+0.00%)
Jul 18, 2016 0.6997 0.6997 0.6996 0.6997 2,451 +0.13(+23.80%)
Jul 12, 2016 0.5652 0.5652 0.5652 0 -0.13(-19.22%)
Jul 11, 2016 0.6998 0.6998 0.6997 0.6997 1,000 +0.00(+0.00%)
Jul 08, 2016 0.6998 0.6998 0.6997 0.6997 400 -0.00(-0.03%)
Jul 07, 2016 0.5550 0.6999 0.5550 0.6999 1,000 +0.00(+0.03%)
Jul 05, 2016 0.6997 0.6997 0.6997 0.6997 300 -0.00(-0.03%)
Jul 01, 2016 0.6999 0.6999 0.6999 0 +0.10(+16.65%)
Jun 30, 2016 0.6000 0.6000 0.6000 0.6000 18,000 -0.15(-19.99%)
Jun 24, 2016 0.7499 0.7499 0.7499 0 -0.03(-3.23%)
Jun 20, 2016 0.7749 0.7749 0.7749 0 -0.02(-1.91%)
Jun 17, 2016 0.7899 0.7900 0.7450 0.7900 4,100 -0.01(-1.25%)
Jun 09, 2016 0.8000 0.8000 0.8000 0 -0.10(-11.11%)
Jun 08, 2016 0.8799 0.9500 0.8799 0.9000 22,400 +0.02(+2.30%)
Jun 06, 2016 0.8798 0.8798 0.8798 0 -0.00(-0.01%)
Jun 03, 2016 0.8800 0.8800 0.8799 0.8799 200 -0.11(-11.10%)
Jun 01, 2016 0.9898 0.9898 0.9898 0 -0.01(-1.01%)
May 27, 2016 0.9999 0.9999 0.9999 0 +0.05(+5.27%)
May 26, 2016 0.9498 0.9498 0.9498 0.9498 200 +0.00(+0.00%)
May 25, 2016 0.9498 0.9498 0.9498 0.9498 160 +0.05(+5.56%)
May 24, 2016 0.8998 0.8998 0.8998 0.8998 200 +0.00(+0.00%)
May 23, 2016 0.4903 0.8998 0.4903 0.8998 2,807 -0.00(-0.01%)
May 20, 2016 0.8999 0.8999 0.8999 0.8999 175 -0.04(-4.26%)
May 19, 2016 0.9399 0.9399 0.9399 0.9399 100 +0.00(+0.02%)
May 18, 2016 0.9397 0.9397 0.9397 0.9397 100 +0.00(+0.00%)
May 17, 2016 0.9397 0.9397 0.9397 0.9397 100 -0.00(-0.02%)
May 16, 2016 0.9399 0.9399 0.9399 0.9399 140 +0.00(+0.00%)
May 13, 2016 0.8498 0.9399 0.8498 0.9399 802 +0.04(+4.44%)
May 10, 2016 0.8999 0.8999 0.8999 160 -0.00(-0.01%)
May 09, 2016 0.8897 1.000 0.8896 0.9000 7,609 +0.00(+0.01%)
May 04, 2016 0.8999 0.8999 0.8999 0 -0.10(-10.01%)
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.