Skip to main content

Environmmtl Tectonic (OP: ETCC )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 10:09 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2023 0.7400 0 +0.03(+3.83%)
Jul 26, 2023 0.7127 0 +0.00(+0.38%)
Jul 24, 2023 0.7100 65 +0.01(+1.43%)
Jul 21, 2023 0.7250 0.7250 0.7000 0.7000 2,500 +0.01(+1.38%)
Jul 20, 2023 0.6905 0.6905 0.6905 0.6905 200 -0.09(-12.07%)
Jul 18, 2023 0.7853 10 -0.01(-1.84%)
Jul 14, 2023 0.8000 6 +0.04(+4.97%)
Jul 13, 2023 0.7620 0.8000 0.7620 0.7621 9,742 -0.02(-2.92%)
Jul 11, 2023 0.7850 0 +0.02(+1.95%)
Jul 07, 2023 0.7700 0 +0.01(+0.68%)
Jul 06, 2023 0.7648 0.7648 0.7648 0.7648 500 -0.02(-1.95%)
Jul 03, 2023 0.7800 0 +0.03(+4.00%)
Jun 30, 2023 0.7100 0.8100 0.7025 0.7500 54,632 +0.10(+15.38%)
Jun 29, 2023 0.6300 0.6700 0.6300 0.6500 15,750 -0.02(-2.99%)
Jun 28, 2023 0.6800 0.6800 0.6700 0.6700 7,040 -0.05(-6.94%)
Jun 26, 2023 0.7200 0 +0.00(+0.00%)
Jun 23, 2023 0.7200 0.7200 0.7200 0.7200 268 +0.05(+7.46%)
Jun 22, 2023 0.7000 0.7000 0.6700 0.6700 2,468 -0.02(-2.90%)
Jun 20, 2023 0.6900 0 -0.01(-1.43%)
Jun 16, 2023 0.7000 0.7063 0.6900 0.7000 28,175 +0.01(+1.66%)
Jun 15, 2023 0.6900 0.6900 0.6886 0.6886 2,925 -0.00(-0.19%)
Jun 14, 2023 0.7250 0.7300 0.6500 0.6899 39,983 +0.06(+9.51%)
Jun 13, 2023 0.6500 0.7100 0.5900 0.6300 58,700 +0.03(+5.00%)
Jun 12, 2023 0.4837 0.6400 0.4837 0.6000 68,014 +0.14(+31.87%)
Jun 08, 2023 0.4550 0 -0.01(-1.62%)
Jun 07, 2023 0.4625 0.4625 0.4625 0.4625 1,000 -0.00(-0.54%)
Jun 02, 2023 0.4650 0 +0.01(+2.20%)
May 31, 2023 0.4550 0 -0.01(-2.15%)
May 25, 2023 0.4650 84 +0.02(+3.33%)
May 24, 2023 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
May 23, 2023 0.4425 0.4500 0.4410 0.4500 11,300 +0.00(+0.00%)
May 22, 2023 0.4200 0.4500 0.4200 0.4500 8,625 +0.03(+7.14%)
May 10, 2023 0.4200 50 +0.02(+5.00%)
May 09, 2023 0.3801 0.4000 0.3801 0.4000 28,510 +0.00(+0.00%)
May 08, 2023 0.4030 0.4050 0.3601 0.4000 35,000 -0.00(-0.50%)
May 04, 2023 0.4020 0 -0.04(-8.64%)
May 03, 2023 0.4000 0.4400 0.4000 0.4400 5,125 +0.05(+12.76%)
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.