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

Environmmtl Tectonic (OP: ETCC )

1.600 -0.060 (-3.61%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 12, 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, 2021 0.3750 0.3750 0.3750 12 +0.00(+0.00%)
Apr 29, 2021 0.3500 0.3750 0.3200 0.3750 507 +0.02(+6.23%)
Apr 28, 2021 0.3500 0.4000 0.3500 0.3530 4,526 -0.05(-11.75%)
Apr 27, 2021 0.3800 0.4000 0.3800 0.4000 1,499 +0.03(+6.67%)
Apr 26, 2021 0.3500 0.3750 0.3500 0.3750 6,375 +0.01(+1.35%)
Apr 23, 2021 0.3700 0.3700 0.3700 0.3700 100 -0.02(-5.13%)
Apr 22, 2021 0.4000 0.4000 0.3500 0.3900 27,729 -0.01(-1.27%)
Apr 21, 2021 0.3950 0.3950 0.3950 0.3950 250 +0.04(+12.82%)
Apr 20, 2021 0.3501 0.3501 0.3501 0.3501 900 -0.04(-11.39%)
Apr 16, 2021 0.3951 0.3951 0.3951 0 +0.02(+3.95%)
Apr 14, 2021 0.3801 0.3801 0.3801 0 -0.03(-7.29%)
Apr 12, 2021 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Apr 09, 2021 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Apr 08, 2021 0.4400 0.4400 0.4400 0.4400 225 -0.01(-2.22%)
Apr 06, 2021 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Apr 05, 2021 0.4250 0.4250 0.4250 83 +0.00(+0.00%)
Apr 01, 2021 0.4050 0.4250 0.4050 0.4250 600 +0.04(+9.65%)
Mar 31, 2021 0.3876 0.3876 0.3876 0.3876 1,019 +0.02(+4.76%)
Mar 29, 2021 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Mar 25, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 23, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 22, 2021 0.3701 0.4950 0.3701 0.4500 23,622 +0.00(+0.00%)
Mar 19, 2021 0.3501 0.4500 0.3501 0.4500 7,000 +0.10(+28.53%)
Mar 18, 2021 0.3501 0.3501 0.3501 0.3501 500 +0.00(+0.00%)
Mar 17, 2021 0.3601 0.5000 0.3501 0.3501 2,942 -0.07(-17.62%)
Mar 16, 2021 0.6500 0.6500 0.4250 0.4250 2,609 +0.08(+21.43%)
Mar 15, 2021 0.3500 0.3500 0.3500 12 +0.00(+0.00%)
Mar 12, 2021 0.3500 0.3500 0.3500 0.3500 5,100 -0.04(-10.26%)
Mar 10, 2021 0.3900 0.3900 0.3900 0.3900 2,000 -0.06(-13.33%)
Mar 09, 2021 0.3500 0.4880 0.3325 0.4500 36,235 +0.10(+28.57%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Mar 05, 2021 0.3001 0.3500 0.3001 0.3500 2,300 +0.05(+15.06%)
Mar 04, 2021 0.3042 0.3042 0.3042 0.3042 18,454 +0.00(+0.00%)
Mar 03, 2021 0.3500 0.3500 0.3042 0.3042 1,350 -0.05(-13.09%)
Mar 02, 2021 0.3981 0.3981 0.3042 0.3500 1,812 -0.00(-0.31%)
Feb 26, 2021 0.3511 0.3511 0.3511 0 -0.03(-7.61%)
Feb 25, 2021 0.3800 0.3970 0.3800 0.3800 1,105 +0.06(+18.34%)
Feb 23, 2021 0.3211 0.3211 0.3211 0 +0.02(+5.97%)
Feb 22, 2021 0.3030 0.4000 0.3030 0.3030 700 -0.04(-12.65%)
Feb 19, 2021 0.4000 0.4000 0.3050 0.3469 1,200 -0.03(-8.71%)
Feb 18, 2021 0.4000 0.4000 0.3425 0.3800 4,339 +0.02(+5.56%)
Feb 17, 2021 0.3600 0.3980 0.3600 0.3600 5,335 +0.00(+0.00%)
Feb 16, 2021 0.3800 0.3900 0.3001 0.3600 11,536 +0.06(+19.96%)
Feb 12, 2021 0.3500 0.3500 0.3001 0.3001 17,500 +0.00(+0.00%)
Feb 11, 2021 0.3200 0.3200 0.3001 0.3001 21,957 -0.02(-6.22%)
Feb 09, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Feb 08, 2021 0.3880 0.3880 0.3000 0.3000 6,550 +0.02(+7.14%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.2800 1,600 -0.00(-1.75%)
Feb 04, 2021 0.2893 0.2893 0.2850 0.2850 1,200 -0.00(-1.49%)
Feb 03, 2021 0.3200 0.3200 0.2893 0.2893 2,200 +0.01(+2.15%)
Feb 02, 2021 0.2832 0.2832 0.2832 0.2832 400 +0.03(+11.94%)
Jan 29, 2021 0.2530 0.2530 0.2530 0 +0.00(+1.20%)
Jan 26, 2021 0.2500 0.2500 0.2500 0 -0.13(-34.98%)
Jan 25, 2021 0.3845 0.3845 0.3845 0.3845 500 +0.00(+1.18%)
Jan 21, 2021 0.3800 0.3800 0.3800 0 -0.02(-4.52%)
Jan 19, 2021 0.3980 0.3980 0.3980 0 +0.12(+42.14%)
Jan 15, 2021 0.2800 0.2800 0.2800 20 +0.00(+0.00%)
Jan 14, 2021 0.2800 0.2800 0.2800 0.2800 333 -0.05(-15.18%)
Jan 13, 2021 0.3301 0.3301 0.3301 0.3301 100 +0.05(+18.91%)
Jan 12, 2021 0.4000 0.4000 0.2709 0.2776 97,704 -0.12(-30.60%)
Jan 11, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.10(+32.45%)
Jan 07, 2021 0.3020 0.3020 0.3020 0 -0.00(-0.17%)
Jan 06, 2021 0.3025 0.3025 0.3025 0.3025 245 -0.08(-20.39%)
Jan 05, 2021 0.3800 0.3800 0.3800 0.3800 245 +0.07(+22.19%)
Dec 31, 2020 0.3110 0.3110 0.3110 0 -0.03(-8.53%)
Dec 30, 2020 0.3900 0.3900 0.3000 0.3400 38,560 -0.05(-12.82%)
Dec 29, 2020 0.4235 0.4235 0.3900 0.3900 11,675 -0.02(-4.88%)
Dec 28, 2020 0.4500 0.4500 0.4100 0.4100 12,100 -0.01(-1.20%)
Dec 24, 2020 0.4000 0.4150 0.4000 0.4150 2,000 +0.01(+3.75%)
Dec 23, 2020 0.4000 0.4000 0.4000 0.4000 130 +0.01(+2.56%)
Dec 22, 2020 0.3900 0.3900 0.3900 0.3900 1,400 -0.04(-9.30%)
Dec 21, 2020 0.4300 0.4300 0.4300 50 +0.00(+0.00%)
Dec 17, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 16, 2020 0.3863 0.4300 0.3800 0.4300 5,000 +0.00(+0.00%)
Dec 14, 2020 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Dec 11, 2020 0.4700 0.4700 0.4700 0.4700 100 +0.07(+17.50%)
Dec 10, 2020 0.4000 0.4000 0.4000 0.4000 5,000 -0.07(-14.89%)
Dec 09, 2020 0.4700 0.4700 0.4700 0.4700 300 +0.01(+2.17%)
Dec 07, 2020 0.4600 0.4600 0.4600 0 +0.06(+14.97%)
Dec 04, 2020 0.4001 0.4001 0.4001 0.4001 100 +0.02(+5.26%)
Dec 03, 2020 0.3801 0.3801 0.3801 0.3801 200 +0.03(+8.54%)
Dec 02, 2020 0.3502 0.3502 0.3502 1 +0.00(+0.00%)
Dec 01, 2020 0.3502 0.3502 0.3502 0.3502 1,520 -0.12(-25.49%)
Nov 30, 2020 0.4700 0.4700 0.4700 0.4700 120 +0.00(+0.00%)
Nov 27, 2020 0.4100 0.4700 0.4100 0.4700 1,200 +0.00(+0.00%)
Nov 25, 2020 0.4700 0.4700 0.4700 0.4700 7,500 -0.01(-2.06%)
Nov 24, 2020 0.3500 0.4899 0.3500 0.4799 4,045 -0.04(-7.71%)
Nov 23, 2020 0.4424 0.6000 0.4424 0.5200 38,804 +0.07(+15.58%)
Nov 20, 2020 0.3500 0.4499 0.3500 0.4499 3,600 +0.11(+32.32%)
Nov 19, 2020 0.3999 0.3999 0.3400 0.3400 10,300 -0.06(-14.96%)
Nov 18, 2020 0.3999 0.3999 0.3998 0.3998 1,015 +0.09(+28.97%)
Nov 16, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 12, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 10, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 06, 2020 0.3000 0.3000 0.3000 0 -0.01(-3.26%)
Nov 04, 2020 0.3101 0.3101 0.3101 0 -0.02(-6.03%)
Nov 02, 2020 0.3300 0.3300 0.3300 0 -0.07(-17.48%)
Oct 26, 2020 0.3999 0.3999 0.3999 0 +0.09(+29.00%)
Oct 23, 2020 0.3100 0.3100 0.3100 0.3100 900 -0.02(-6.63%)
Oct 22, 2020 0.3320 0.3320 0.3320 0.3320 170 -0.04(-11.47%)
Oct 20, 2020 0.3750 0.3750 0.3750 0 +0.03(+7.14%)
Oct 19, 2020 0.3500 0.3750 0.3500 0.3500 3,000 +0.00(+0.00%)
Oct 16, 2020 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Oct 15, 2020 0.3210 0.3800 0.3210 0.3600 4,354 +0.06(+20.00%)
Oct 14, 2020 0.3400 0.3400 0.3000 0.3000 2,000 -0.01(-3.23%)
Oct 13, 2020 0.3500 0.3500 0.3100 0.3100 3,000 -0.00(-0.03%)
Oct 12, 2020 0.3000 0.3551 0.3000 0.3101 4,000 -0.08(-20.49%)
Oct 09, 2020 0.3820 0.3900 0.3820 0.3900 9,000 +0.02(+5.43%)
Oct 08, 2020 0.3699 0.3699 0.3699 0.3699 5,202 +0.00(+0.00%)
Oct 07, 2020 0.3699 0.3699 0.3699 3 +0.00(+0.00%)
Oct 06, 2020 0.3000 0.3699 0.3000 0.3699 1,605 +0.08(+27.55%)
Oct 05, 2020 0.2500 0.2900 0.2500 0.2900 1,500 +0.06(+28.89%)
Sep 28, 2020 0.2250 0.2250 0.2250 0 -0.15(-40.48%)
Sep 24, 2020 0.3780 0.3780 0.3780 0 +0.06(+20.00%)
Sep 21, 2020 0.3150 0.3150 0.3150 0 +0.07(+30.71%)
Sep 18, 2020 0.2500 0.3155 0.2410 0.2410 11,000 -0.16(-39.45%)
Sep 17, 2020 0.2400 0.3980 0.2400 0.3980 22,250 +0.18(+80.91%)
Sep 14, 2020 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Sep 11, 2020 0.2500 0.2500 0.2500 0.2500 1,700 +0.00(+0.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.88%)
Sep 04, 2020 0.2601 0.2601 0.2601 0 -0.06(-18.72%)
Sep 01, 2020 0.3200 0.3200 0.3200 0 -0.11(-25.58%)
Aug 26, 2020 0.4300 0.4300 0.4300 0 +0.10(+30.26%)
Aug 24, 2020 0.3301 0.3301 0.3301 0 +0.00(+0.03%)
Aug 19, 2020 0.3300 0.3300 0.3300 0 -0.10(-23.26%)
Aug 18, 2020 0.4300 0.4300 0.4300 0.4300 100 +0.00(+0.00%)
Aug 17, 2020 0.4300 0.4300 0.4300 0.4300 200 +0.03(+7.50%)
Aug 12, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Aug 11, 2020 0.3800 0.3800 0.3800 0.3800 2,500 -0.02(-5.00%)
Aug 10, 2020 0.4000 0.4000 0.4000 20 +0.00(+0.00%)
Aug 07, 2020 0.4000 0.4000 0.4000 0.4000 1,500 +0.15(+59.94%)
Aug 04, 2020 0.2501 0.2501 0.2501 0 +0.00(+0.00%)
Jul 31, 2020 0.2501 0.2501 0.2501 0 +0.04(+20.82%)
Jul 30, 2020 0.2070 0.2070 0.2070 0.2070 10,000 -0.20(-49.61%)
Jul 29, 2020 0.4500 0.4500 0.4108 0.4108 2,495 -0.04(-8.71%)
Jul 28, 2020 0.4500 0.4500 0.4500 20 +0.00(+0.00%)
Jul 27, 2020 0.4500 0.4500 0.4500 0.4500 12,000 +0.00(+0.00%)
Jul 23, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 14, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jul 07, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 06, 2020 0.4600 0.4600 0.4600 0.4600 5,002 +0.00(+0.00%)
Jun 15, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.18%)
Jun 12, 2020 0.4502 0.4502 0.4502 0.4502 200 +0.00(+0.00%)
Jun 11, 2020 0.5799 0.5799 0.4502 0.4502 400 -0.13(-21.84%)
Jun 02, 2020 0.5760 0.5760 0.5760 0 +0.00(+0.00%)
May 29, 2020 0.5760 0.5760 0.5760 0 +0.00(+0.00%)
May 28, 2020 0.5780 0.5780 0.5760 0.5760 1,000 -0.00(-0.69%)
May 26, 2020 0.5800 0.5800 0.5800 0 -0.00(-0.34%)
May 21, 2020 0.5820 0.5820 0.5820 0 +0.00(+0.34%)
May 20, 2020 0.5800 0.5800 0.5800 0.5800 200 +0.15(+35.74%)
May 14, 2020 0.4273 0.4273 0.4273 0 -0.08(-15.18%)
May 12, 2020 0.5038 0.5038 0.5038 0 +0.00(+0.00%)
May 11, 2020 0.5038 0.5038 0.5038 0.5038 180 -0.08(-13.73%)
May 08, 2020 0.5840 0.5840 0.5840 0.5840 1,600 +0.00(+0.00%)
May 07, 2020 0.5840 0.5840 0.5840 0.5840 100 +0.00(+0.34%)
May 05, 2020 0.5820 0.5820 0.5820 0 +0.00(+0.00%)
May 04, 2020 0.5820 0.5820 0.5820 50 +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.