Environmmtl Tectonic (OP: ETCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 26, 2015 | 1.050 | 1.050 | 1.050 | 0 | -0.15(-12.50%) | |
| Aug 24, 2015 | 1.200 | 1.200 | 1.200 | 0 | -0.09(-6.98%) | |
| Aug 21, 2015 | 1.271 | 1.290 | 1.271 | 1.290 | 400 | +0.09(+7.50%) |
| Aug 20, 2015 | 1.190 | 1.200 | 1.190 | 1.200 | 10,000 | +0.02(+1.69%) |
| Aug 13, 2015 | 1.180 | 1.180 | 1.180 | 0 | -0.02(-1.67%) | |
| Aug 10, 2015 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
| Aug 07, 2015 | 1.050 | 1.200 | 1.050 | 1.180 | 4,950 | -0.07(-5.60%) |
| Aug 04, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Jul 31, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.06(+5.04%) | |
| Jul 30, 2015 | 1.250 | 1.250 | 1.190 | 1.190 | 5,954 | -0.09(-7.03%) |
| Jul 28, 2015 | 1.280 | 1.280 | 1.280 | 0 | +0.08(+6.67%) | |
| Jul 24, 2015 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jul 23, 2015 | 1.140 | 1.200 | 1.140 | 1.200 | 5,172 | +0.01(+0.84%) |
| Jul 20, 2015 | 1.190 | 1.190 | 1.190 | 0 | -0.10(-7.75%) | |
| Jul 17, 2015 | 1.290 | 1.290 | 1.290 | 1.290 | 300 | +0.09(+7.50%) |
| Jul 16, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 2,949 | +0.04(+3.45%) |
| Jul 14, 2015 | 1.160 | 1.160 | 1.160 | 10 | -0.14(-10.77%) | |
| Jul 09, 2015 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Jun 22, 2015 | 1.250 | 1.250 | 1.250 | 94 | -0.04(-3.10%) | |
| Jun 18, 2015 | 1.290 | 1.290 | 1.290 | 0 | +0.04(+3.20%) | |
| Jun 15, 2015 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.75%) | |
| Jun 12, 2015 | 1.260 | 1.260 | 1.260 | 1.260 | 400 | +0.10(+8.58%) |
| Jun 11, 2015 | 1.020 | 1.290 | 1.020 | 1.160 | 3,550 | +0.15(+14.85%) |
| Jun 10, 2015 | 1.080 | 1.080 | 1.010 | 1.010 | 2,050 | -0.29(-22.31%) |
| Jun 05, 2015 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
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.
