Environmmtl Tectonic (OP: ETCC )
1.600
-0.060
(-3.61%)
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 11,300 | -0.15(-9.09%) |
| Aug 30, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 13,400 | +0.00(+0.00%) |
| Aug 29, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.10(-5.71%) |
| Aug 23, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.35(+25.00%) | |
| Aug 22, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 1,244 | +0.00(+0.00%) |
| Aug 21, 2012 | 1.400 | 1.400 | 1.250 | 1.400 | 22,694 | +0.00(+0.00%) |
| Aug 20, 2012 | 1.400 | 1.400 | 1.350 | 1.400 | 9,834 | +0.00(+0.00%) |
| Aug 15, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Aug 11, 2012 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 944 | -0.15(-10.00%) |
| Aug 09, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.15(+11.11%) |
| Aug 08, 2012 | 1.350 | 1.500 | 1.350 | 1.350 | 3,500 | -0.15(-10.00%) |
| Aug 07, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 400 | +0.00(+0.00%) |
| Aug 03, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Aug 02, 2012 | 1.350 | 1.500 | 1.350 | 1.500 | 2,250 | +0.05(+3.45%) |
| Aug 01, 2012 | 1.300 | 1.450 | 1.300 | 1.450 | 600 | +0.05(+3.57%) |
| Jul 31, 2012 | 1.300 | 1.420 | 1.100 | 1.400 | 12,850 | -0.57(-28.93%) |
| Jul 26, 2012 | 1.970 | 1.970 | 1.970 | 0 | +0.89(+82.41%) | |
| Jul 25, 2012 | 1.550 | 1.550 | 1.080 | 1.080 | 5,000 | -0.47(-30.32%) |
| Jul 20, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 14, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 300 | -0.06(-3.73%) |
| Jul 11, 2012 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jul 10, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 800 | -0.05(-3.01%) |
| Jul 02, 2012 | 1.660 | 1.660 | 1.660 | 0 | +0.05(+3.11%) | |
| Jun 29, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | +0.06(+3.87%) |
| Jun 28, 2012 | 1.600 | 1.600 | 1.550 | 1.550 | 600 | -0.31(-16.67%) |
| Jun 27, 2012 | 1.870 | 1.870 | 1.860 | 1.860 | 3,400 | +0.00(+0.00%) |
| Jun 21, 2012 | 1.860 | 1.860 | 1.860 | 0 | -0.13(-6.53%) | |
| Jun 18, 2012 | 1.990 | 1.990 | 1.990 | 0 | +0.21(+11.80%) | |
| Jun 15, 2012 | 1.600 | 2.000 | 1.600 | 1.780 | 4,332 | +0.23(+14.84%) |
| Jun 14, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | +0.10(+6.90%) |
| Jun 05, 2012 | 1.450 | 1.450 | 1.450 | 0 | -0.10(-6.45%) | |
| Jun 04, 2012 | 1.650 | 1.650 | 1.550 | 1.550 | 4,000 | -0.10(-6.06%) |
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.
