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 30, 2020 0.5500 0.5500 0.5500 0.5500 6,000 +0.00(+0.00%)
Apr 29, 2020 0.5501 0.5501 0.5500 0.5500 4,000 +0.05(+9.76%)
Apr 27, 2020 0.5011 0.5011 0.5011 0 -0.09(-14.78%)
Apr 24, 2020 0.5880 0.5880 0.5880 0.5880 100 +0.00(+0.00%)
Apr 23, 2020 0.5820 0.5880 0.5620 0.5880 13,423 +0.09(+18.07%)
Apr 15, 2020 0.4980 0.4980 0.4980 0 +0.00(+0.00%)
Apr 14, 2020 0.4980 0.4980 0.4980 0.4980 260 -0.00(-0.40%)
Apr 13, 2020 0.5000 0.5000 0.5000 0.5000 804 +0.01(+1.83%)
Apr 09, 2020 0.4910 0.4910 0.4910 0.4910 100 +0.14(+40.17%)
Apr 08, 2020 0.3503 0.3503 0.3503 0.3503 400 -0.23(-39.38%)
Apr 06, 2020 0.5779 0.5779 0.5779 0 -0.00(-0.69%)
Apr 03, 2020 0.5819 0.5819 0.5819 0.5819 100 +0.07(+13.65%)
Apr 02, 2020 0.5120 0.5120 0.5120 0.5120 400 -0.07(-12.63%)
Mar 31, 2020 0.5860 0.5860 0.5860 0 +0.00(+0.00%)
Mar 30, 2020 0.4505 0.5860 0.4505 0.5860 211 +0.05(+8.54%)
Mar 27, 2020 0.3600 0.5399 0.3600 0.5399 600 +0.10(+23.83%)
Mar 26, 2020 0.4400 0.4400 0.3746 0.4360 1,500 +0.01(+1.40%)
Mar 25, 2020 0.4300 0.4300 0.4300 0.4300 200 -0.16(-27.12%)
Mar 24, 2020 0.5900 0.5900 0.5900 10 +0.00(+0.00%)
Mar 23, 2020 0.5900 0.5900 0.5900 0.5900 200 +0.16(+37.85%)
Mar 19, 2020 0.4280 0.4280 0.4280 0 -0.02(-4.89%)
Mar 18, 2020 0.4500 0.4500 0.4500 0.4500 9,900 +0.00(+0.00%)
Mar 17, 2020 0.4500 0.4500 0.4500 0.4500 100 -0.00(-0.51%)
Mar 13, 2020 0.4523 0.4523 0.4523 0 -0.03(-5.77%)
Mar 12, 2020 0.4800 0.4800 0.4800 0.4800 6,213 -0.11(-18.95%)
Mar 06, 2020 0.5922 0.5922 0.5922 0 +0.00(+0.00%)
Mar 04, 2020 0.5922 0.5922 0.5922 0 +0.00(+0.00%)
Feb 28, 2020 0.5922 0.5922 0.5922 0 +0.13(+28.74%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 -0.26(-35.92%)
Feb 20, 2020 0.7179 0.7179 0.7179 0 -0.01(-1.66%)
Feb 19, 2020 0.4227 0.7300 0.4227 0.7300 600 -0.01(-1.08%)
Feb 18, 2020 0.6275 0.7380 0.3902 0.7380 823 +0.17(+29.47%)
Feb 14, 2020 0.5700 0.5700 0.5700 0.5700 300 +0.03(+5.07%)
Feb 13, 2020 0.5425 0.5425 0.5425 0.5425 300 -0.02(-2.69%)
Feb 11, 2020 0.5575 0.5575 0.5575 0 -0.04(-7.24%)
Feb 07, 2020 0.6010 0.6010 0.6010 0 +0.17(+39.12%)
Feb 06, 2020 0.9000 0.9000 0.4320 0.4320 600 -0.10(-19.40%)
Feb 05, 2020 0.5351 0.5500 0.5350 0.5360 2,200 +0.06(+11.67%)
Feb 04, 2020 0.5500 0.5500 0.4800 0.4800 5,000 -0.10(-17.24%)
Feb 03, 2020 0.6300 0.6300 0.5800 0.5800 5,000 -0.02(-3.33%)
Jan 31, 2020 0.6400 0.6400 0.5800 0.6000 7,000 +0.02(+3.45%)
Jan 30, 2020 0.6400 0.6400 0.5800 0.5800 2,868 -0.02(-3.33%)
Jan 29, 2020 0.6000 0.6000 0.6000 25 +0.00(+0.00%)
Jan 27, 2020 0.6000 0.6000 0.6000 0 -0.12(-16.38%)
Jan 24, 2020 0.6951 0.7175 0.6951 0.7175 1,800 +0.02(+3.22%)
Jan 23, 2020 0.6951 0.6951 0.6951 0.6951 100 +0.05(+8.17%)
Jan 22, 2020 0.6426 0.6426 0.6426 0.6426 200 -0.07(-9.49%)
Jan 21, 2020 0.6950 0.7199 0.6661 0.7100 10,200 +0.03(+4.40%)
Jan 17, 2020 0.6950 0.6951 0.6800 0.6801 3,400 -0.01(-0.76%)
Jan 16, 2020 0.6856 0.7038 0.6853 0.6853 3,500 -0.01(-2.10%)
Jan 15, 2020 0.7100 0.7100 0.6701 0.7000 7,550 -0.02(-2.79%)
Jan 14, 2020 0.6900 0.7201 0.6900 0.7201 835 +0.01(+0.73%)
Jan 13, 2020 0.7100 0.7149 0.7100 0.7149 1,603 -0.01(-1.39%)
Jan 10, 2020 0.6750 0.7250 0.6750 0.7250 5,300 +0.04(+5.84%)
Jan 09, 2020 0.6276 0.6850 0.6126 0.6850 3,297 +0.05(+7.45%)
Jan 08, 2020 0.6176 0.6550 0.6050 0.6375 4,905 +0.03(+5.34%)
Jan 07, 2020 0.6163 0.7000 0.6051 0.6052 6,100 +0.01(+0.87%)
Jan 06, 2020 0.6163 0.6500 0.6000 0.6000 4,600 -0.04(-6.63%)
Jan 03, 2020 0.6279 0.7000 0.6279 0.6426 13,100 -0.04(-5.50%)
Jan 02, 2020 0.6314 0.6800 0.6301 0.6800 5,007 +0.02(+2.26%)
Dec 31, 2019 0.6751 0.6999 0.6304 0.6650 18,100 -0.01(-1.13%)
Dec 30, 2019 0.6726 0.6726 0.6502 0.6726 400 -0.00(-0.36%)
Dec 27, 2019 0.6750 0.6750 0.6750 0.6750 300 +0.00(+0.00%)
Dec 26, 2019 0.6600 0.6750 0.6501 0.6750 3,300 +0.00(+0.37%)
Dec 23, 2019 0.6725 0.6725 0.6725 0 +0.01(+1.59%)
Dec 20, 2019 0.6799 0.6799 0.6201 0.6620 3,200 -0.00(-0.26%)
Dec 19, 2019 0.6550 0.6637 0.6550 0.6637 2,500 +0.03(+5.13%)
Dec 18, 2019 0.6512 0.6512 0.6313 0.6313 2,500 -0.02(-3.60%)
Dec 17, 2019 0.6151 0.6549 0.6151 0.6549 5,515 +0.01(+1.85%)
Dec 16, 2019 0.6450 0.6649 0.6430 0.6430 2,615 -0.03(-4.24%)
Dec 13, 2019 0.7000 0.7000 0.6201 0.6715 10,000 +0.05(+8.25%)
Dec 12, 2019 0.6550 0.6550 0.6003 0.6203 7,500 -0.04(-6.72%)
Dec 11, 2019 0.6300 0.6650 0.6300 0.6650 3,930 +0.04(+6.40%)
Dec 10, 2019 0.6000 0.6300 0.5951 0.6250 10,100 +0.05(+8.70%)
Dec 09, 2019 0.5600 0.6198 0.5300 0.5750 40,845 +0.01(+2.68%)
Dec 06, 2019 0.5850 0.5850 0.5500 0.5600 28,200 -0.06(-9.65%)
Dec 05, 2019 0.5862 0.6198 0.5850 0.6198 8,200 -0.00(-0.02%)
Dec 04, 2019 0.6018 0.6599 0.6000 0.6199 9,300 -0.01(-1.76%)
Dec 03, 2019 0.6413 0.6500 0.6301 0.6310 10,581 +0.00(+0.75%)
Dec 02, 2019 0.6525 0.6525 0.6165 0.6263 5,190 +0.03(+4.38%)
Nov 29, 2019 0.6078 0.6200 0.5814 0.6000 17,200 -0.02(-2.44%)
Nov 27, 2019 0.6276 0.6276 0.6030 0.6150 8,100 -0.04(-5.75%)
Nov 26, 2019 0.6226 0.6525 0.6226 0.6525 1,200 +0.02(+3.16%)
Nov 25, 2019 0.6513 0.6650 0.6325 0.6325 2,403 -0.00(-0.39%)
Nov 22, 2019 0.6800 0.6800 0.6213 0.6350 2,600 +0.00(+0.59%)
Nov 21, 2019 0.6650 0.6650 0.6313 0.6313 3,000 -0.07(-9.80%)
Nov 20, 2019 0.6600 0.6999 0.6600 0.6999 2,000 -0.00(-0.01%)
Nov 19, 2019 0.6837 0.7000 0.6837 0.7000 2,013 +0.05(+7.68%)
Nov 18, 2019 0.6767 0.6771 0.6501 0.6501 3,000 -0.08(-10.95%)
Nov 15, 2019 0.7300 0.7300 0.7300 0.7300 5,000 -0.04(-5.18%)
Nov 14, 2019 0.7700 0.7700 0.7699 0.7699 700 +0.06(+8.44%)
Nov 13, 2019 0.7100 0.7100 0.7100 0.7100 3,610 +0.04(+5.75%)
Nov 12, 2019 0.6714 0.6714 0.6714 0.6714 700 -0.02(-2.71%)
Nov 01, 2019 0.6901 0.6901 0.6901 0 -0.15(-17.84%)
Oct 31, 2019 0.8200 0.8399 0.8200 0.8399 3,994 +0.04(+5.65%)
Oct 29, 2019 0.7950 0.7950 0.7950 0 -0.04(-5.35%)
Oct 28, 2019 0.7400 0.8400 0.7400 0.8399 6,100 +0.09(+11.99%)
Oct 25, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.13%)
Oct 24, 2019 0.7000 0.7001 0.7000 0.7001 500 -0.05(-6.98%)
Oct 22, 2019 0.7526 0.7526 0.7526 0 +0.14(+23.38%)
Oct 21, 2019 0.6075 0.6100 0.6075 0.6100 2,000 -0.00(-0.02%)
Oct 16, 2019 0.6101 0.6101 0.6101 0 +0.03(+4.27%)
Oct 15, 2019 0.6450 0.6450 0.5800 0.5851 4,100 -0.06(-9.64%)
Oct 14, 2019 0.6575 0.6575 0.6475 0.6475 2,000 -0.04(-5.49%)
Oct 08, 2019 0.6851 0.6851 0.6851 0 -0.06(-8.65%)
Oct 04, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.33%)
Sep 27, 2019 0.7601 0.7601 0.7601 0 -0.06(-7.30%)
Sep 26, 2019 0.8000 0.8200 0.8000 0.8200 9,174 -0.06(-6.81%)
Sep 25, 2019 0.8799 0.8799 0.8799 0.8799 1,111 -0.02(-2.22%)
Sep 24, 2019 0.7500 0.8999 0.7500 0.8999 1,348 +0.10(+12.49%)
Sep 23, 2019 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Sep 20, 2019 0.6925 1.000 0.6925 0.8000 6,300 +0.00(+0.00%)
Sep 19, 2019 0.7000 0.9800 0.7000 0.8000 18,294 +0.13(+19.40%)
Sep 17, 2019 0.6700 0.6700 0.6700 0 -0.02(-2.62%)
Sep 16, 2019 0.6880 0.6880 0.6880 0.6880 209 -0.01(-1.71%)
Sep 10, 2019 0.7000 0.7000 0.7000 0 +0.02(+3.70%)
Sep 06, 2019 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Sep 05, 2019 0.6750 0.6750 0.6750 0.6750 200 +0.10(+16.38%)
Sep 03, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Aug 29, 2019 0.5500 0.5500 0.5500 0 -0.00(-0.02%)
Aug 23, 2019 0.5501 0.5501 0.5501 0 -0.15(-21.41%)
Aug 21, 2019 0.7000 0.7000 0.7000 0 +0.18(+34.62%)
Aug 20, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.18(-25.71%)
Aug 19, 2019 0.7000 0.7000 0.4610 0.7000 17,201 -0.05(-6.67%)
Aug 12, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 08, 2019 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Aug 06, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.18%)
Aug 05, 2019 0.7201 0.7201 0.7201 0.7201 400 -0.07(-8.85%)
Aug 01, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.32%)
Jul 25, 2019 0.7501 0.7501 0.7501 0 +0.16(+27.68%)
Jul 19, 2019 0.5875 0.5875 0.5875 0 -0.04(-6.75%)
Jul 16, 2019 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 10, 2019 0.6300 0.6300 0.6300 0 -0.05(-7.22%)
Jul 05, 2019 0.6790 0.6790 0.6790 0 -0.02(-3.00%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.08(+12.89%)
Jun 26, 2019 0.6201 0.6201 0.6201 0 -0.00(-0.78%)
Jun 25, 2019 0.6250 0.6250 0.6250 0.6250 700 +0.02(+4.15%)
Jun 21, 2019 0.6001 0.6001 0.6001 0 -0.11(-15.48%)
Jun 19, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 18, 2019 0.7000 0.7000 0.7000 0.7000 232 -0.04(-5.41%)
Jun 14, 2019 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Jun 13, 2019 0.7300 0.7300 0.7300 30 +0.00(+0.00%)
Jun 11, 2019 0.7300 0.7300 0.7300 0 -0.02(-2.13%)
Jun 10, 2019 0.7459 0.7459 0.7459 2 +0.00(+0.00%)
Jun 07, 2019 0.7100 0.7459 0.7100 0.7459 400 +0.05(+6.56%)
May 30, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.10%)
May 29, 2019 0.7299 0.7299 0.7299 0.7299 200 +0.02(+2.80%)
May 28, 2019 0.7101 0.7101 0.7100 0.7100 8,500 -0.03(-3.40%)
May 23, 2019 0.7350 0.7350 0.7350 0 -0.02(-2.00%)
May 22, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 14, 2019 0.7000 0.7500 0.7000 0.7500 440 +0.00(+0.00%)
May 13, 2019 0.7500 0.7500 0.7500 0.7500 2,171 +0.00(+0.00%)
May 09, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
May 08, 2019 0.8011 0.8011 0.8000 0.8000 10,500 -0.03(-3.58%)
May 07, 2019 0.8297 0.8297 0.8297 0.8297 300 +0.01(+1.18%)
May 06, 2019 0.8200 0.8200 0.8200 0.8200 5,000 -0.01(-0.63%)
May 03, 2019 0.8252 0.8252 0.8252 0.8252 100 +0.02(+3.01%)
May 02, 2019 0.8011 0.8011 0.8011 0.8011 5,000 -0.05(-5.73%)
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.