Environmmtl Tectonic (OP: ETCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) | |
| Apr 27, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 500 | +0.02(+1.48%) |
| Apr 26, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 3,640 | -0.02(-1.46%) |
| Apr 25, 2012 | 1.450 | 1.450 | 1.370 | 1.370 | 4,860 | +0.00(+0.00%) |
| Apr 24, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 9,000 | +0.02(+1.48%) |
| Apr 20, 2012 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Apr 19, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.03(+2.27%) |
| Apr 18, 2012 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.18(-12.00%) |
| Apr 17, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | -0.25(-14.29%) |
| Apr 16, 2012 | 1.800 | 1.800 | 1.750 | 1.750 | 1,000 | +0.26(+17.45%) |
| Apr 13, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,500 | +0.00(+0.00%) |
| Apr 12, 2012 | 1.580 | 1.580 | 1.490 | 1.490 | 1,500 | -0.09(-5.70%) |
| Apr 11, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 750 | +0.08(+5.33%) |
| Apr 10, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 3,900 | +0.00(+0.00%) |
| Apr 09, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | -0.12(-7.41%) |
| Mar 30, 2012 | 1.620 | 1.620 | 1.620 | 0 | +0.11(+7.28%) | |
| Mar 29, 2012 | 1.560 | 1.570 | 1.510 | 1.510 | 6,300 | -0.20(-11.70%) |
| Mar 26, 2012 | 1.710 | 1.710 | 1.710 | 0 | +0.14(+8.92%) | |
| Mar 23, 2012 | 1.570 | 1.570 | 1.570 | 1.570 | 149 | -0.10(-5.99%) |
| Mar 22, 2012 | 1.650 | 1.670 | 1.650 | 1.670 | 1,500 | +0.11(+7.05%) |
| Mar 19, 2012 | 1.560 | 1.560 | 1.560 | 0 | -0.14(-8.24%) | |
| Mar 15, 2012 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Mar 12, 2012 | 1.700 | 1.700 | 1.700 | 0 | -0.08(-4.49%) | |
| Mar 01, 2012 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) | |
| Feb 27, 2012 | 1.780 | 1.780 | 1.780 | 0 | +0.14(+8.54%) | |
| Feb 23, 2012 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) |
| Feb 21, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) |
| Feb 16, 2012 | 1.740 | 1.740 | 1.740 | 0 | +0.23(+15.23%) | |
| Feb 15, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 100 | -0.07(-4.43%) |
| Feb 14, 2012 | 1.600 | 1.600 | 1.580 | 1.580 | 5,300 | -0.03(-1.86%) |
| Feb 08, 2012 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Feb 07, 2012 | 1.750 | 1.750 | 1.610 | 1.610 | 1,800 | -0.12(-6.94%) |
| Feb 03, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| Feb 02, 2012 | 1.770 | 1.900 | 1.730 | 1.730 | 4,000 | -0.04(-2.26%) |
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.
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.
