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

Environmmtl Tectonic (OP: ETCC )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 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%)
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.