Environmmtl Tectonic (OP: ETCC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 0.3203 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2022 | 0.3300 | 0.3333 | 0.3203 | 0.3203 | 3,250 | -0.01(-4.39%) |
| Sep 28, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,000 | -0.07(-16.25%) |
| Sep 23, 2022 | 0.4000 | 0 | -0.06(-13.79%) | |||
| Sep 21, 2022 | 0.4640 | 0 | -0.02(-3.33%) | |||
| Sep 19, 2022 | 0.4800 | 0 | +0.02(+4.37%) | |||
| Sep 15, 2022 | 0.4599 | 0 | -0.06(-10.70%) | |||
| Sep 12, 2022 | 0.5150 | 0 | +0.02(+3.00%) | |||
| Sep 07, 2022 | 0.5000 | 0 | +0.18(+55.71%) | |||
| Sep 02, 2022 | 0.3211 | 0 | -0.02(-6.41%) | |||
| Sep 01, 2022 | 0.3401 | 0.3600 | 0.3401 | 0.3431 | 12,302 | +0.02(+7.12%) |
| Aug 31, 2022 | 0.3700 | 0.3700 | 0.3202 | 0.3203 | 5,400 | -0.08(-19.93%) |
| Aug 30, 2022 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 9,000 | +0.04(+11.11%) |
| Aug 25, 2022 | 0.3600 | 0 | +0.02(+5.85%) | |||
| Aug 23, 2022 | 0.3401 | 0 | -0.02(-5.55%) | |||
| Aug 19, 2022 | 0.3601 | 0 | +0.04(+12.50%) | |||
| Aug 18, 2022 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 526 | +0.00(+0.03%) |
| Aug 17, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 1,685 | +0.00(+0.00%) |
| Aug 16, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 150 | +0.00(+0.28%) |
| Aug 15, 2022 | 0.3600 | 0.3826 | 0.3191 | 0.3191 | 28,812 | -0.04(-11.41%) |
| Aug 12, 2022 | 0.3860 | 0.3960 | 0.3600 | 0.3602 | 9,238 | -0.02(-6.47%) |
| Aug 11, 2022 | 0.3976 | 0.4676 | 0.3851 | 0.3851 | 6,364 | +0.00(+0.00%) |
| Aug 10, 2022 | 0.4776 | 0.4776 | 0.3851 | 0.3851 | 14,750 | +0.00(+0.03%) |
| Aug 09, 2022 | 0.5900 | 0.6300 | 0.3301 | 0.3850 | 31,255 | -0.21(-35.83%) |
| Aug 08, 2022 | 0.8900 | 0.9300 | 0.6000 | 0.6000 | 112,265 | -0.26(-30.23%) |
| Aug 05, 2022 | 0.5900 | 0.9200 | 0.5700 | 0.8600 | 54,923 | +0.24(+38.96%) |
| Aug 04, 2022 | 0.3400 | 0.6189 | 0.3106 | 0.6189 | 75,038 | +0.30(+93.41%) |
| Jul 28, 2022 | 0.3200 | 0 | +0.04(+13.96%) | |||
| Jul 27, 2022 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 148 | -0.06(-17.41%) |
| Jul 22, 2022 | 0.3400 | 0 | +0.03(+8.80%) | |||
| Jul 21, 2022 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 1,500 | -0.03(-8.09%) |
| Jul 19, 2022 | 0.3400 | 0 | -0.02(-5.56%) | |||
| Jul 12, 2022 | 0.3600 | 0 | -0.03(-8.40%) | |||
| Jul 08, 2022 | 0.3930 | 0 | -0.01(-1.75%) | |||
| Jul 07, 2022 | 0.3989 | 0.4000 | 0.3548 | 0.4000 | 4,091 | +0.10(+33.33%) |
| Jul 05, 2022 | 0.3000 | 0 | -0.00(-0.83%) |
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.
