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

Environmmtl Tectonic (OP: ETCC )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, May 21, 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 28, 2023 0.4500 94 +0.04(+9.76%)
Apr 25, 2023 0.4100 0 +0.01(+2.50%)
Apr 24, 2023 0.4200 0.4500 0.4000 0.4000 45,127 -0.07(-14.68%)
Apr 21, 2023 0.4000 0.4688 0.4000 0.4688 1,100 +0.00(+0.21%)
Apr 20, 2023 0.4000 0.4678 0.4000 0.4678 703 +0.04(+8.24%)
Apr 19, 2023 0.4322 0.4322 0.4322 0.4322 500 +0.01(+2.90%)
Apr 18, 2023 0.4500 0.4500 0.4200 0.4200 14,070 +0.00(+0.00%)
Apr 17, 2023 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 14, 2023 0.4300 0.4300 0.4300 0.4300 100 +0.02(+3.86%)
Apr 12, 2023 0.4140 0 +0.04(+11.89%)
Apr 11, 2023 0.4500 0.4671 0.3700 0.3700 30,000 -0.09(-19.57%)
Apr 04, 2023 0.4600 0 -0.02(-4.17%)
Apr 03, 2023 0.4800 0.4800 0.4800 0.4800 1,028 -0.03(-5.33%)
Mar 29, 2023 0.5070 0 -0.04(-7.82%)
Mar 24, 2023 0.5500 0 -0.01(-0.90%)
Mar 23, 2023 0.4400 0.5650 0.4400 0.5550 4,000 +0.12(+26.14%)
Mar 22, 2023 0.4400 0.4500 0.4400 0.4400 7,010 -0.03(-6.38%)
Mar 21, 2023 0.4700 0.4700 0.4700 0.4700 1,101 +0.00(+0.00%)
Mar 20, 2023 0.4500 0.4900 0.4500 0.4700 11,250 +0.06(+14.63%)
Mar 17, 2023 0.4500 0.4500 0.4100 0.4100 1,000 -0.12(-22.61%)
Mar 15, 2023 0.5298 0 +0.10(+23.18%)
Mar 14, 2023 0.5000 0.5000 0.3801 0.4301 3,400 -0.08(-15.67%)
Mar 13, 2023 0.5400 0.6100 0.4100 0.5100 46,036 -0.09(-15.00%)
Mar 10, 2023 0.6000 0.6200 0.6000 0.6000 14,833 -0.02(-3.24%)
Mar 09, 2023 0.6599 0.6599 0.6201 0.6201 8,945 -0.03(-5.33%)
Mar 08, 2023 0.6899 0.6900 0.6550 0.6550 6,536 -0.03(-5.06%)
Mar 07, 2023 0.6375 0.6899 0.6200 0.6899 9,792 +0.07(+11.27%)
Mar 06, 2023 0.6200 0.6899 0.6200 0.6200 12,535 +0.01(+1.64%)
Mar 03, 2023 0.5600 0.6700 0.5600 0.6100 53,249 +0.05(+8.93%)
Mar 02, 2023 0.6000 0.6000 0.5400 0.5600 3,984 +0.02(+3.70%)
Mar 01, 2023 0.5700 0.5700 0.5400 0.5400 1,468 -0.04(-6.88%)
Feb 28, 2023 0.5350 0.5799 0.5350 0.5799 6,453 +0.04(+7.89%)
Feb 27, 2023 0.5501 0.5501 0.5300 0.5375 55,446 -0.05(-8.54%)
Feb 24, 2023 0.6600 0.6700 0.5500 0.5877 29,176 -0.11(-16.04%)
Feb 23, 2023 0.6900 0.7350 0.6900 0.7000 6,160 -0.01(-1.41%)
Feb 22, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Feb 21, 2023 0.7800 0.7800 0.6762 0.7100 25,360 -0.00(-0.07%)
Feb 17, 2023 0.7101 0.8000 0.7101 0.7105 25,317 -0.04(-5.41%)
Feb 16, 2023 0.7751 0.7751 0.7300 0.7511 9,116 -0.05(-6.11%)
Feb 15, 2023 0.7800 0.8000 0.7000 0.8000 29,923 +0.03(+3.23%)
Feb 14, 2023 0.7575 0.7750 0.7400 0.7750 12,216 +0.00(+0.00%)
Feb 13, 2023 0.8300 0.8300 0.7100 0.7750 50,058 -0.03(-3.25%)
Feb 10, 2023 0.8100 0.8550 0.7647 0.8010 31,960 +0.02(+2.69%)
Feb 09, 2023 0.8520 0.9000 0.6235 0.7800 180,704 -0.09(-10.34%)
Feb 08, 2023 0.9000 1.140 0.8600 0.8700 217,150 -0.03(-3.33%)
Feb 07, 2023 1.350 1.570 0.8860 0.9000 883,815 -0.99(-52.51%)
Feb 06, 2023 0.3140 1.940 0.2745 1.895 1,229,921 +1.67(+750.16%)
Jan 24, 2023 0.2229 0 +0.00(+1.32%)
Jan 20, 2023 0.2200 0 -0.05(-19.35%)
Jan 17, 2023 0.2728 0 +0.01(+4.12%)
Jan 12, 2023 0.2620 0 +0.01(+4.34%)
Jan 10, 2023 0.2511 0 -0.05(-15.74%)
Jan 09, 2023 0.2980 0.2980 0.2980 0.2980 111 +0.05(+18.68%)
Jan 05, 2023 0.2511 0 -0.03(-10.32%)
Jan 04, 2023 0.2600 0.2800 0.2600 0.2800 12,900 +0.01(+4.21%)
Jan 03, 2023 0.2687 0.2687 0.2687 0.2687 400 +0.03(+14.34%)
Dec 30, 2022 0.2501 0.2501 0.2301 0.2350 31,700 -0.02(-8.74%)
Dec 29, 2022 0.2599 0.2700 0.2575 0.2575 16,900 +0.00(+0.39%)
Dec 27, 2022 0.2565 0 -0.01(-4.96%)
Dec 23, 2022 0.2699 0.2699 0.2699 0.2699 600 +0.03(+14.85%)
Dec 22, 2022 0.2621 0.2621 0.2350 0.2350 41,434 -0.07(-22.95%)
Dec 19, 2022 0.3050 22 -0.04(-12.36%)
Dec 16, 2022 0.3000 0.3480 0.3000 0.3480 1,000 +0.09(+33.85%)
Dec 13, 2022 0.2600 0 +0.01(+4.00%)
Dec 12, 2022 0.2525 0.2550 0.2400 0.2500 10,500 -0.01(-3.70%)
Dec 09, 2022 0.2700 0.2700 0.2596 0.2596 38,941 -0.03(-8.91%)
Dec 08, 2022 0.2900 0.2900 0.2700 0.2850 5,300 -0.02(-5.00%)
Dec 07, 2022 0.2900 0.3000 0.2900 0.3000 2,733 +0.01(+3.45%)
Dec 06, 2022 0.3000 0.3000 0.2900 0.2900 5,500 +0.00(+0.00%)
Dec 05, 2022 0.2950 0.2950 0.2800 0.2900 5,790 -0.06(-17.26%)
Dec 02, 2022 0.2907 0.3505 0.2907 0.3505 1,546 +0.00(+0.43%)
Dec 01, 2022 0.2900 0.3490 0.2900 0.3490 9,961 +0.06(+20.34%)
Nov 30, 2022 0.2900 0.2900 0.2900 0.2900 666 -0.01(-3.17%)
Nov 28, 2022 0.2995 0 -0.01(-3.39%)
Nov 25, 2022 0.3090 0.3100 0.3090 0.3100 601 +0.00(+0.00%)
Nov 23, 2022 0.3065 0.3100 0.2800 0.3100 7,459 -0.01(-3.13%)
Nov 21, 2022 0.3200 0 +0.02(+6.67%)
Nov 18, 2022 0.3000 0.3200 0.3000 0.3000 5,083 +0.03(+11.11%)
Nov 17, 2022 0.2700 0.2700 0.2700 0.2700 10,300 -0.04(-12.90%)
Nov 16, 2022 0.3100 0.3100 0.3100 0.3100 100 +0.00(+0.39%)
Nov 11, 2022 0.3088 0 +0.00(+0.42%)
Nov 10, 2022 0.2615 0.3075 0.2600 0.3075 10,200 -0.03(-9.56%)
Nov 09, 2022 0.3000 0.3400 0.3000 0.3400 1,600 +0.04(+13.33%)
Nov 07, 2022 0.3000 0 -0.02(-6.25%)
Nov 02, 2022 0.3200 0 +0.02(+6.67%)
Nov 01, 2022 0.3100 0.3100 0.3000 0.3000 3,400 +0.00(+0.00%)
Oct 31, 2022 0.3100 0.3100 0.3000 0.3000 15,000 -0.01(-3.23%)
Oct 28, 2022 0.3010 0.3100 0.3010 0.3100 2,950 -0.01(-3.13%)
Oct 26, 2022 0.3200 0 +0.02(+6.31%)
Oct 25, 2022 0.3010 0.3010 0.3010 0.3010 100 -0.04(-10.89%)
Oct 21, 2022 0.3378 0 +0.01(+2.36%)
Oct 19, 2022 0.3300 0 -0.03(-8.33%)
Oct 18, 2022 0.3445 0.3600 0.3445 0.3600 1,000 -0.03(-7.22%)
Oct 17, 2022 0.3880 0.3880 0.3880 0.3880 303 +0.02(+5.72%)
Oct 11, 2022 0.3670 0 +0.02(+5.19%)
Oct 07, 2022 0.3489 100 +0.04(+12.55%)
Oct 04, 2022 0.3100 55 -0.01(-3.22%)
Sep 30, 2022 0.3203 0 +0.00(+0.00%)
Sep 29, 2022 0.3300 0.3333 0.3203 0.3203 3,250 -0.01(-4.39%)
Sep 28, 2022 0.3350 0.3350 0.3350 0.3350 2,000 -0.07(-16.25%)
Sep 23, 2022 0.4000 0 -0.06(-13.79%)
Sep 21, 2022 0.4640 0 -0.02(-3.33%)
Sep 19, 2022 0.4800 0 +0.02(+4.37%)
Sep 15, 2022 0.4599 0 -0.06(-10.70%)
Sep 12, 2022 0.5150 0 +0.02(+3.00%)
Sep 07, 2022 0.5000 0 +0.18(+55.71%)
Sep 02, 2022 0.3211 0 -0.02(-6.41%)
Sep 01, 2022 0.3401 0.3600 0.3401 0.3431 12,302 +0.02(+7.12%)
Aug 31, 2022 0.3700 0.3700 0.3202 0.3203 5,400 -0.08(-19.93%)
Aug 30, 2022 0.3500 0.4000 0.3500 0.4000 9,000 +0.04(+11.11%)
Aug 25, 2022 0.3600 0 +0.02(+5.85%)
Aug 23, 2022 0.3401 0 -0.02(-5.55%)
Aug 19, 2022 0.3601 0 +0.04(+12.50%)
Aug 18, 2022 0.3201 0.3201 0.3201 0.3201 526 +0.00(+0.03%)
Aug 17, 2022 0.3300 0.3300 0.3200 0.3200 1,685 +0.00(+0.00%)
Aug 16, 2022 0.3200 0.3200 0.3200 0.3200 150 +0.00(+0.28%)
Aug 15, 2022 0.3600 0.3826 0.3191 0.3191 28,812 -0.04(-11.41%)
Aug 12, 2022 0.3860 0.3960 0.3600 0.3602 9,238 -0.02(-6.47%)
Aug 11, 2022 0.3976 0.4676 0.3851 0.3851 6,364 +0.00(+0.00%)
Aug 10, 2022 0.4776 0.4776 0.3851 0.3851 14,750 +0.00(+0.03%)
Aug 09, 2022 0.5900 0.6300 0.3301 0.3850 31,255 -0.21(-35.83%)
Aug 08, 2022 0.8900 0.9300 0.6000 0.6000 112,265 -0.26(-30.23%)
Aug 05, 2022 0.5900 0.9200 0.5700 0.8600 54,923 +0.24(+38.96%)
Aug 04, 2022 0.3400 0.6189 0.3106 0.6189 75,038 +0.30(+93.41%)
Jul 28, 2022 0.3200 0 +0.04(+13.96%)
Jul 27, 2022 0.2808 0.2808 0.2808 0.2808 148 -0.06(-17.41%)
Jul 22, 2022 0.3400 0 +0.03(+8.80%)
Jul 21, 2022 0.3125 0.3125 0.3125 0.3125 1,500 -0.03(-8.09%)
Jul 19, 2022 0.3400 0 -0.02(-5.56%)
Jul 12, 2022 0.3600 0 -0.03(-8.40%)
Jul 08, 2022 0.3930 0 -0.01(-1.75%)
Jul 07, 2022 0.3989 0.4000 0.3548 0.4000 4,091 +0.10(+33.33%)
Jul 05, 2022 0.3000 0 -0.00(-0.83%)
Jul 01, 2022 0.3025 0.3025 0.3025 0.3025 3,000 -0.05(-14.79%)
Jun 30, 2022 0.2613 0.3550 0.2613 0.3550 4,007 +0.02(+4.44%)
Jun 29, 2022 0.3440 0.3440 0.3399 0.3399 2,376 +0.01(+3.00%)
Jun 27, 2022 0.3300 0 -0.02(-5.71%)
Jun 24, 2022 0.3500 0.3500 0.3500 0.3500 3,400 +0.06(+20.69%)
Jun 23, 2022 0.2900 0.2900 0.2900 0.2900 2,531 -0.03(-8.66%)
Jun 22, 2022 0.3175 0.3175 0.3175 0.3175 3,000 +0.02(+5.83%)
Jun 21, 2022 0.2999 0.3000 0.2900 0.3000 10,000 +0.01(+3.45%)
Jun 17, 2022 0.2900 0.2900 0.2750 0.2900 10,534 +0.04(+16.00%)
Jun 14, 2022 0.2500 0 -0.05(-16.67%)
Jun 13, 2022 0.3000 0.3150 0.3000 0.3000 6,931 +0.01(+3.45%)
Jun 10, 2022 0.2800 0.3100 0.2800 0.2900 26,733 +0.04(+16.00%)
Jun 03, 2022 0.2500 0 +0.00(+0.00%)
Jun 02, 2022 0.2300 0.2500 0.2250 0.2500 8,500 +0.03(+13.64%)
May 27, 2022 0.2200 0 -0.01(-4.35%)
May 20, 2022 0.2300 0 +0.00(+0.00%)
May 16, 2022 0.2300 0 +0.01(+4.55%)
May 10, 2022 0.2200 0 -0.01(-4.35%)
May 09, 2022 0.2300 0.2400 0.2300 0.2300 2,700 -0.02(-8.00%)
May 05, 2022 0.2500 0 +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.