Environmmtl Tectonic (OP: ETCC )
1.008
+0.108
(+11.94%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 0.9999 | 0.9999 | 0.9999 | 0 | +0.05(+5.27%) | |
May 26, 2016 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | 200 | +0.00(+0.00%) |
May 25, 2016 | 0.9498 | 0.9498 | 0.9498 | 0.9498 | 160 | +0.05(+5.56%) |
May 24, 2016 | 0.8998 | 0.8998 | 0.8998 | 0.8998 | 200 | +0.00(+0.00%) |
May 23, 2016 | 0.4903 | 0.8998 | 0.4903 | 0.8998 | 2,807 | -0.00(-0.01%) |
May 20, 2016 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 175 | -0.04(-4.26%) |
May 19, 2016 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 100 | +0.00(+0.02%) |
May 18, 2016 | 0.9397 | 0.9397 | 0.9397 | 0.9397 | 100 | +0.00(+0.00%) |
May 17, 2016 | 0.9397 | 0.9397 | 0.9397 | 0.9397 | 100 | -0.00(-0.02%) |
May 16, 2016 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 140 | +0.00(+0.00%) |
May 13, 2016 | 0.8498 | 0.9399 | 0.8498 | 0.9399 | 802 | +0.04(+4.44%) |
May 10, 2016 | 0.8999 | 0.8999 | 0.8999 | 160 | -0.00(-0.01%) | |
May 09, 2016 | 0.8897 | 1.000 | 0.8896 | 0.9000 | 7,609 | +0.00(+0.01%) |
May 04, 2016 | 0.8999 | 0.8999 | 0.8999 | 0 | -0.10(-10.01%) | |
May 02, 2016 | 1.000 | 1.000 | 1.000 | 0 | +0.35(+53.85%) | |
Apr 29, 2016 | 0.6500 | 0.6500 | 0.4525 | 0.6500 | 13,299 | +0.01(+1.56%) |
Apr 28, 2016 | 0.5500 | 0.7000 | 0.5500 | 0.6400 | 15,837 | -0.16(-20.00%) |
Apr 27, 2016 | 0.7800 | 0.8000 | 0.7799 | 0.8000 | 3,100 | +0.02(+2.56%) |
Apr 25, 2016 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.05(+6.85%) | |
Apr 22, 2016 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 9,572 | +0.05(+7.35%) |
Apr 21, 2016 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 | +0.00(+0.00%) |
Apr 19, 2016 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.03(+4.62%) | |
Apr 18, 2016 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | 10,779 | -0.04(-5.80%) |
Apr 15, 2016 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 767 | +0.00(+0.00%) |
Apr 14, 2016 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 200 | -0.01(-1.43%) |
Apr 13, 2016 | 0.7000 | 0.7000 | 0.6999 | 0.7000 | 16,318 | +0.00(+0.00%) |
Apr 11, 2016 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 0.7210 | 0.7500 | 0.6800 | 0.7000 | 65,600 | -0.05(-6.67%) |
Apr 07, 2016 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 900 | -0.02(-2.60%) |
Apr 06, 2016 | 0.7570 | 0.7700 | 0.7570 | 0.7700 | 200 | +0.00(+0.00%) |
Apr 04, 2016 | 0.7700 | 0.7700 | 0.7700 | 0 | +0.02(+2.67%) | |
Mar 23, 2016 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.05(-6.25%) | |
Mar 17, 2016 | 0.8000 | 0.8000 | 0.8000 | 1 | +0.05(+6.67%) | |
Mar 11, 2016 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.25(-25.00%) | |
Mar 09, 2016 | 1.000 | 1.000 | 1.000 | 0 | +0.50(+100.00%) |
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.
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.