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 27, 2022 0.2400 0 +0.01(+4.35%)
Apr 26, 2022 0.2300 0.2300 0.2300 0.2300 1,547 +0.01(+4.55%)
Apr 18, 2022 0.2200 0 -0.08(-26.69%)
Apr 06, 2022 0.3001 0 -0.10(-24.96%)
Mar 30, 2022 0.3999 0 +0.10(+33.30%)
Mar 29, 2022 0.3000 0.3000 0.3000 0.3000 875 +0.04(+15.38%)
Mar 25, 2022 0.2600 0 -0.19(-42.22%)
Mar 24, 2022 0.4500 0.4500 0.4500 0.4500 2,500 +0.20(+80.00%)
Mar 23, 2022 0.2415 0.2500 0.2410 0.2500 4,704 -0.05(-16.25%)
Mar 07, 2022 0.2985 0 -0.00(-0.50%)
Mar 03, 2022 0.3000 6 +0.05(+21.21%)
Mar 02, 2022 0.2877 0.2877 0.2111 0.2475 81,400 -0.05(-17.50%)
Feb 25, 2022 0.3000 0 +0.00(+0.00%)
Feb 18, 2022 0.3000 0 -0.02(-5.51%)
Feb 17, 2022 0.3899 0.3899 0.3175 0.3175 1,100 -0.01(-2.31%)
Feb 16, 2022 0.3250 0.3250 0.3250 0.3250 100 -0.07(-18.73%)
Feb 10, 2022 0.3999 0 +0.00(+0.00%)
Feb 09, 2022 0.3999 0.3999 0.3999 0.3999 420 +0.01(+2.28%)
Feb 08, 2022 0.3999 0.3999 0.3910 0.3910 7,154 +0.04(+11.71%)
Feb 03, 2022 0.3500 0 +0.02(+6.03%)
Jan 31, 2022 0.3301 0 +0.00(+0.00%)
Jan 27, 2022 0.3301 0 -0.00(-0.30%)
Jan 25, 2022 0.3311 0 +0.00(+0.30%)
Jan 19, 2022 0.3301 0 -0.07(-17.00%)
Jan 14, 2022 0.3977 0 -0.00(-0.05%)
Jan 12, 2022 0.3979 0 +0.00(+0.00%)
Jan 11, 2022 0.3490 0.3979 0.3490 0.3979 2,000 +0.10(+32.63%)
Jan 10, 2022 0.3401 0.3401 0.3000 0.3000 14,450 -0.04(-11.76%)
Jan 06, 2022 0.3400 0.3400 0.3400 0 -0.04(-10.03%)
Jan 05, 2022 0.3779 0.3779 0.3779 0.3779 100 +0.06(+18.02%)
Jan 04, 2022 0.3401 0.3591 0.3202 0.3202 4,450 -0.04(-11.06%)
Dec 31, 2021 0.3600 0.3600 0.3600 0 +0.02(+5.79%)
Dec 30, 2021 0.3251 0.3405 0.3251 0.3403 19,740 +0.02(+6.31%)
Dec 29, 2021 0.3590 0.3590 0.3200 0.3201 9,745 -0.06(-15.30%)
Dec 28, 2021 0.3779 0.3779 0.3779 0.3779 1,000 +0.03(+8.25%)
Dec 27, 2021 0.3491 0.3491 0.3491 0.3491 2,800 +0.03(+10.76%)
Dec 23, 2021 0.3152 0.3152 0.3152 0.3152 500 -0.01(-4.48%)
Dec 21, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 20, 2021 0.3300 0.3300 0.3300 0.3300 10,500 -0.06(-15.17%)
Dec 15, 2021 0.3890 0.3890 0.3890 0 -0.00(-0.23%)
Dec 14, 2021 0.3899 0.3899 0.3899 0.3899 350 +0.07(+21.84%)
Dec 13, 2021 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Dec 10, 2021 0.3200 0.3200 0.3200 0.3200 100 -0.14(-30.42%)
Dec 08, 2021 0.4599 0.4599 0.4599 0 +0.14(+43.49%)
Nov 24, 2021 0.3205 0.3205 0.3205 0 -0.08(-19.47%)
Nov 19, 2021 0.3980 0.3980 0.3980 0 -0.10(-20.06%)
Nov 18, 2021 0.2449 0.4979 0.2449 0.4979 2,675 +0.10(+25.10%)
Nov 17, 2021 0.3980 0.3980 0.3980 0.3980 200 +0.02(+6.36%)
Nov 16, 2021 0.3618 0.3742 0.3618 0.3742 5,500 +0.07(+24.73%)
Nov 15, 2021 0.2800 0.3979 0.2501 0.3000 19,296 +0.02(+7.53%)
Nov 12, 2021 0.2600 0.2790 0.2600 0.2790 6,391 +0.03(+11.60%)
Nov 11, 2021 0.2500 0.2500 0.2472 0.2500 7,570 +0.01(+2.75%)
Nov 08, 2021 0.2433 0.2433 0.2433 0 +0.00(+0.45%)
Nov 05, 2021 0.2422 0.2422 0.2422 0.2422 2,000 -0.08(-24.31%)
Nov 02, 2021 0.3200 0.3200 0.3200 0 -0.03(-8.41%)
Oct 29, 2021 0.3494 0.3494 0.3494 0 +0.11(+45.22%)
Oct 22, 2021 0.2406 0.2406 0.2406 0 +0.00(+0.21%)
Oct 19, 2021 0.2401 0.2401 0.2401 3 -0.05(-15.78%)
Oct 18, 2021 0.3250 0.3250 0.2402 0.2851 500 -0.04(-12.89%)
Oct 15, 2021 0.2837 0.3273 0.2837 0.3273 1,000 -0.00(-0.18%)
Oct 14, 2021 0.3279 0.3279 0.3279 0.3279 100 +0.00(+0.00%)
Oct 13, 2021 0.3279 0.3279 0.3279 0.3279 1,200 +0.03(+11.38%)
Oct 12, 2021 0.2944 0.2944 0.2944 0.2944 1,200 +0.01(+4.29%)
Oct 11, 2021 0.2500 0.2823 0.2350 0.2823 15,870 -0.05(-14.40%)
Oct 08, 2021 0.2827 0.3298 0.2827 0.3298 1,200 -0.01(-2.69%)
Oct 07, 2021 0.3239 0.3389 0.2600 0.3389 15,504 +0.01(+4.57%)
Oct 06, 2021 0.3241 0.3241 0.3241 0.3241 100 +0.02(+6.30%)
Oct 04, 2021 0.3049 0.3049 0.3049 0 +0.04(+17.27%)
Sep 27, 2021 0.2600 0.2600 0.2600 0 -0.05(-14.92%)
Sep 24, 2021 0.3056 0.3056 0.3056 0.3056 299 -0.11(-27.24%)
Sep 23, 2021 0.2600 0.4200 0.2600 0.4200 5,812 +0.16(+61.54%)
Sep 22, 2021 0.2600 0.2600 0.2600 0.2600 1,300 +0.00(+0.00%)
Sep 20, 2021 0.2600 0.2600 0.2600 0 +0.01(+3.88%)
Sep 14, 2021 0.2503 0.2503 0.2503 0 -0.00(-0.28%)
Sep 13, 2021 0.3000 0.5500 0.2510 0.2510 63,559 +0.02(+9.04%)
Sep 09, 2021 0.2302 0.2302 0.2302 0 -0.01(-4.08%)
Sep 07, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 02, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 01, 2021 0.2500 0.2500 0.2500 0.2500 150 +0.01(+4.17%)
Aug 31, 2021 0.2400 0.2400 0.2400 0.2400 10,000 -0.16(-40.00%)
Aug 30, 2021 0.2500 0.4000 0.2500 0.4000 11,370 +0.16(+66.67%)
Aug 25, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 23, 2021 0.2400 0.2400 0.2400 50 -0.09(-27.27%)
Aug 20, 2021 0.2400 0.3300 0.2400 0.3300 2,100 +0.03(+10.00%)
Aug 19, 2021 0.3500 0.3500 0.3000 0.3000 4,400 -0.00(-0.83%)
Aug 18, 2021 0.3025 0.3025 0.3025 0.3025 272 -0.02(-5.47%)
Aug 17, 2021 0.3900 0.3998 0.2350 0.3200 20,170 +0.01(+3.23%)
Aug 16, 2021 0.3100 0.3100 0.3100 0.3100 2,738 +0.01(+2.79%)
Aug 12, 2021 0.3016 0.3016 0.3016 70 +0.06(+25.67%)
Aug 10, 2021 0.2400 0.2400 0.2400 20 -0.01(-4.00%)
Aug 09, 2021 0.2600 0.2600 0.2500 0.2500 5,000 +0.01(+4.17%)
Aug 04, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.21%)
Jul 29, 2021 0.2303 0.2303 0.2303 0 -0.07(-23.64%)
Jul 28, 2021 0.3016 0.3016 0.3016 0.3016 110 -0.00(-0.03%)
Jul 27, 2021 0.3018 0.3018 0.3017 0.3017 1,684 +0.00(+0.03%)
Jul 26, 2021 0.3459 0.3459 0.3016 0.3016 3,092 -0.05(-14.05%)
Jul 22, 2021 0.3509 0.3509 0.3509 0 +0.02(+6.33%)
Jul 16, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 15, 2021 0.3300 0.3300 0.3300 0.3300 6,126 -0.05(-13.16%)
Jul 14, 2021 0.3800 0.4000 0.3800 0.3800 500 +0.03(+8.57%)
Jul 13, 2021 0.3500 0.3500 0.3500 0.3500 307 +0.00(+0.00%)
Jul 12, 2021 0.3500 0.3500 0.3500 0.3500 3,006 -0.07(-16.09%)
Jul 08, 2021 0.4171 0.4171 0.4171 50 -0.02(-3.89%)
Jul 06, 2021 0.4340 0.4340 0.4340 0 +0.09(+27.65%)
Jul 01, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 30, 2021 0.3400 0.3400 0.3400 0.3400 200 -0.07(-18.07%)
Jun 29, 2021 0.3400 0.4900 0.3400 0.4150 1,133 -0.05(-11.70%)
Jun 24, 2021 0.4700 0.4700 0.4700 50 -0.02(-4.08%)
Jun 23, 2021 0.4900 0.4900 0.4900 0.4900 248 +0.17(+53.12%)
Jun 21, 2021 0.3200 0.3200 0.3200 0 -0.13(-28.49%)
Jun 18, 2021 0.4900 0.4900 0.4475 0.4475 1,100 -0.04(-8.67%)
Jun 17, 2021 0.4500 0.4900 0.4500 0.4900 1,837 +0.18(+58.01%)
Jun 11, 2021 0.3101 0.3101 0.3101 0 -0.05(-13.86%)
Jun 08, 2021 0.3600 0.3600 0.3600 0 -0.08(-18.18%)
Jun 07, 2021 0.4000 0.4400 0.4000 0.4400 1,550 +0.04(+10.00%)
Jun 04, 2021 0.3600 0.4250 0.3600 0.4000 13,879 +0.04(+11.11%)
Jun 02, 2021 0.3600 0.3600 0.3600 1 -0.06(-14.29%)
Jun 01, 2021 0.4500 0.4500 0.3600 0.4200 5,900 +0.03(+7.69%)
May 28, 2021 0.4140 0.4140 0.3900 0.3900 616 -0.10(-20.41%)
May 27, 2021 0.4900 0.4900 0.4200 0.4900 1,600 +0.09(+22.50%)
May 25, 2021 0.4000 0.4000 0.4000 0 +0.03(+8.55%)
May 24, 2021 0.4200 0.4200 0.3685 0.3685 1,645 +0.07(+21.66%)
May 21, 2021 0.3029 0.3029 0.3029 0.3029 1,000 -0.08(-20.29%)
May 20, 2021 0.3017 0.4200 0.3017 0.3800 524 +0.02(+5.41%)
May 19, 2021 0.4200 0.4200 0.3011 0.3605 1,327 +0.01(+3.00%)
May 18, 2021 0.3451 0.3500 0.3451 0.3500 1,619 +0.00(+0.00%)
May 17, 2021 0.3500 0.3500 0.3500 0.3500 1,510 -0.00(-0.03%)
May 14, 2021 0.4900 0.4900 0.3501 0.3501 1,000 -0.05(-11.48%)
May 13, 2021 0.3010 0.4900 0.3010 0.3955 510 +0.07(+22.37%)
May 12, 2021 0.4000 0.4900 0.3232 0.3232 6,162 -0.06(-14.95%)
May 10, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 07, 2021 0.4000 0.4000 0.4000 0.4000 2,183 +0.02(+5.26%)
May 06, 2021 0.4000 0.4000 0.3010 0.3800 2,645 -0.02(-5.00%)
May 05, 2021 0.4400 0.4400 0.3990 0.4000 3,302 +0.00(+0.00%)
May 04, 2021 0.4400 0.4400 0.3990 0.4000 4,330 -0.04(-9.09%)
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.