Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2011 2.110 2.110 2.110 2.110 0 +0.05(+2.43%)
Sep 27, 2011 2.060 2.060 2.060 0 -0.43(-17.27%)
Sep 26, 2011 2.400 2.490 2.400 2.490 300 +0.00(+0.00%)
Sep 23, 2011 1.900 2.490 1.900 2.490 4,600 +0.59(+31.05%)
Sep 22, 2011 2.250 2.250 1.900 1.900 4,600 -0.25(-11.63%)
Sep 21, 2011 2.150 2.150 2.150 2.150 1,000 +0.05(+2.38%)
Sep 19, 2011 2.100 2.100 2.100 0 -0.17(-7.49%)
Sep 15, 2011 2.270 2.270 2.270 2.270 0 +0.02(+0.89%)
Sep 13, 2011 2.250 2.250 2.250 2.250 0 +0.25(+12.50%)
Sep 12, 2011 2.260 2.260 2.000 2.000 3,300 -0.25(-11.11%)
Sep 08, 2011 2.250 2.250 2.250 0 +0.21(+10.29%)
Sep 07, 2011 2.040 2.040 2.040 2.040 300 -0.21(-9.33%)
Aug 31, 2011 2.250 2.250 2.250 0 -0.03(-1.32%)
Aug 30, 2011 2.280 2.280 2.280 2.280 2,000 +0.03(+1.33%)
Aug 24, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 22, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 19, 2011 2.250 2.250 2.250 2.250 2,500 +0.05(+2.27%)
Aug 18, 2011 2.190 2.200 2.190 2.200 5,500 +0.01(+0.46%)
Aug 17, 2011 2.100 2.190 2.100 2.190 1,300 -0.01(-0.45%)
Aug 16, 2011 1.940 2.200 1.720 2.200 16,355 +0.37(+20.22%)
Aug 15, 2011 2.300 2.310 1.600 1.830 46,445 +0.03(+1.67%)
Aug 12, 2011 2.180 2.200 1.620 1.800 8,900 -0.36(-16.67%)
Aug 10, 2011 2.160 2.160 2.160 0 -0.23(-9.62%)
Aug 09, 2011 2.400 2.400 2.160 2.390 1,800 -0.09(-3.63%)
Aug 08, 2011 1.700 2.480 1.700 2.480 983 -0.10(-3.88%)
Aug 05, 2011 2.500 2.580 2.500 2.580 400 +0.28(+12.17%)
Aug 04, 2011 2.300 2.300 2.100 2.300 3,000 +0.04(+1.77%)
Aug 02, 2011 2.260 2.260 2.260 0 -0.13(-5.44%)
Jul 28, 2011 2.390 2.390 2.390 0 +0.13(+5.75%)
Jul 27, 2011 2.350 2.350 2.260 2.260 8,158 -0.14(-5.83%)
Jul 21, 2011 2.400 2.400 2.400 0 +0.05(+2.13%)
Jul 20, 2011 2.350 2.350 2.350 2.350 4,695 +0.10(+4.44%)
Jul 18, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 15, 2011 2.140 2.250 2.140 2.250 6,297 +0.12(+5.63%)
Jul 14, 2011 2.130 2.130 2.130 2.130 157 -0.22(-9.36%)
Jul 12, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 11, 2011 2.300 2.350 2.300 2.350 5,000 +0.05(+2.17%)
Jul 08, 2011 2.350 2.350 2.300 2.300 2,702 -0.05(-2.13%)
Jul 05, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 29, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 27, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 23, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 21, 2011 2.350 2.350 2.350 0 -0.05(-2.08%)
Jun 13, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 10, 2011 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Jun 09, 2011 2.350 2.350 2.350 2.350 2,500 +0.10(+4.44%)
Jun 08, 2011 2.250 2.250 2.250 2.250 500 -0.15(-6.25%)
Jun 07, 2011 2.300 2.400 2.200 2.400 4,100 -0.09(-3.61%)
Jun 06, 2011 2.360 2.490 2.300 2.490 2,950 +0.00(+0.00%)
Jun 03, 2011 2.750 2.750 2.260 2.490 7,485 -0.31(-11.07%)
May 24, 2011 2.800 2.800 2.440 2.800 800 +0.00(+0.00%)
May 23, 2011 2.600 2.800 2.600 2.800 1,300 +0.00(+0.00%)
May 20, 2011 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
May 19, 2011 2.500 2.800 2.500 2.800 300 +0.20(+7.69%)
May 18, 2011 2.750 2.750 2.600 2.600 10,010 -0.05(-1.89%)
May 17, 2011 2.270 2.800 2.270 2.650 4,600 -0.15(-5.36%)
May 16, 2011 2.800 2.800 2.600 2.800 700 +0.20(+7.69%)
May 13, 2011 2.690 2.890 2.250 2.600 9,996 +0.00(+0.00%)
May 12, 2011 2.600 2.600 2.550 2.600 2,250 +0.05(+1.96%)
May 11, 2011 2.550 2.550 2.550 2.550 400 +0.10(+4.08%)
May 10, 2011 2.010 2.450 2.010 2.450 7,420 +0.39(+18.93%)
May 09, 2011 2.250 2.600 2.060 2.060 1,635 -0.19(-8.44%)
May 06, 2011 2.250 2.250 2.250 2.250 2,000 +0.24(+11.94%)
May 05, 2011 2.250 2.350 2.010 2.010 1,600 +0.00(+0.00%)
May 03, 2011 2.010 2.010 2.010 2.010 0 -0.24(-10.67%)
May 02, 2011 2.250 2.250 2.250 2.250 5,450 -0.64(-22.15%)
Apr 29, 2011 2.350 2.940 2.350 2.890 21,150 +0.49(+20.42%)
Apr 28, 2011 2.400 2.400 2.400 2.400 150 -0.07(-2.83%)
Apr 26, 2011 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Apr 21, 2011 2.470 2.470 2.470 0 +0.00(+0.00%)
Apr 19, 2011 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Apr 15, 2011 2.470 2.470 2.470 2.470 0 +0.72(+41.14%)
Apr 14, 2011 2.400 2.400 1.500 1.750 7,887 -0.65(-27.08%)
Apr 13, 2011 2.400 2.400 2.400 2.400 790 +0.00(+0.00%)
Apr 12, 2011 2.020 2.400 2.020 2.400 2,800 -0.07(-2.83%)
Apr 11, 2011 2.400 2.490 1.860 2.470 9,917 +0.06(+2.49%)
Apr 08, 2011 2.410 2.410 2.410 2.410 500 +0.16(+7.11%)
Apr 05, 2011 2.250 2.250 2.250 2.250 0 -0.25(-10.00%)
Mar 25, 2011 2.500 2.500 2.500 0 +0.40(+19.05%)
Mar 24, 2011 2.100 2.100 2.100 2.100 600 -0.90(-30.00%)
Mar 23, 2011 3.000 3.000 3.000 3.000 900 +0.10(+3.45%)
Mar 21, 2011 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Mar 18, 2011 2.700 2.900 1.550 2.900 7,400 +0.00(+0.00%)
Mar 16, 2011 2.900 2.900 2.900 2.900 0 +0.45(+18.37%)
Mar 15, 2011 2.700 2.700 2.450 2.450 600 -0.25(-9.26%)
Mar 14, 2011 2.700 2.700 2.700 2.700 110 +0.00(+0.00%)
Mar 11, 2011 2.700 2.719 2.530 2.700 10,250 -0.10(-3.57%)
Mar 10, 2011 2.800 2.800 2.800 2.800 500 +0.19(+7.28%)
Mar 09, 2011 2.600 2.610 2.600 2.610 1,500 -0.13(-4.74%)
Mar 07, 2011 2.740 2.740 2.740 2.740 0 -0.01(-0.36%)
Mar 02, 2011 2.750 2.750 2.750 2.750 0 -0.10(-3.51%)
Mar 01, 2011 2.850 2.850 2.850 2.850 500 +0.10(+3.64%)
Feb 28, 2011 2.700 2.750 2.650 2.750 7,650 +0.15(+5.77%)
Feb 24, 2011 2.600 2.600 2.600 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.