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

Environmmtl Tectonic (OP: ETCC )

1.066 +0.221 (+26.15%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 10, 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 (%)
Apr 28, 2023 0.4500 94 +0.04(+9.76%)
Apr 25, 2023 0.4100 0 +0.01(+2.50%)
Apr 24, 2023 0.4200 0.4500 0.4000 0.4000 45,127 -0.07(-14.68%)
Apr 21, 2023 0.4000 0.4688 0.4000 0.4688 1,100 +0.00(+0.21%)
Apr 20, 2023 0.4000 0.4678 0.4000 0.4678 703 +0.04(+8.24%)
Apr 19, 2023 0.4322 0.4322 0.4322 0.4322 500 +0.01(+2.90%)
Apr 18, 2023 0.4500 0.4500 0.4200 0.4200 14,070 +0.00(+0.00%)
Apr 17, 2023 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Apr 14, 2023 0.4300 0.4300 0.4300 0.4300 100 +0.02(+3.86%)
Apr 12, 2023 0.4140 0 +0.04(+11.89%)
Apr 11, 2023 0.4500 0.4671 0.3700 0.3700 30,000 -0.09(-19.57%)
Apr 04, 2023 0.4600 0 -0.02(-4.17%)
Apr 03, 2023 0.4800 0.4800 0.4800 0.4800 1,028 -0.03(-5.33%)
Mar 29, 2023 0.5070 0 -0.04(-7.82%)
Mar 24, 2023 0.5500 0 -0.01(-0.90%)
Mar 23, 2023 0.4400 0.5650 0.4400 0.5550 4,000 +0.12(+26.14%)
Mar 22, 2023 0.4400 0.4500 0.4400 0.4400 7,010 -0.03(-6.38%)
Mar 21, 2023 0.4700 0.4700 0.4700 0.4700 1,101 +0.00(+0.00%)
Mar 20, 2023 0.4500 0.4900 0.4500 0.4700 11,250 +0.06(+14.63%)
Mar 17, 2023 0.4500 0.4500 0.4100 0.4100 1,000 -0.12(-22.61%)
Mar 15, 2023 0.5298 0 +0.10(+23.18%)
Mar 14, 2023 0.5000 0.5000 0.3801 0.4301 3,400 -0.08(-15.67%)
Mar 13, 2023 0.5400 0.6100 0.4100 0.5100 46,036 -0.09(-15.00%)
Mar 10, 2023 0.6000 0.6200 0.6000 0.6000 14,833 -0.02(-3.24%)
Mar 09, 2023 0.6599 0.6599 0.6201 0.6201 8,945 -0.03(-5.33%)
Mar 08, 2023 0.6899 0.6900 0.6550 0.6550 6,536 -0.03(-5.06%)
Mar 07, 2023 0.6375 0.6899 0.6200 0.6899 9,792 +0.07(+11.27%)
Mar 06, 2023 0.6200 0.6899 0.6200 0.6200 12,535 +0.01(+1.64%)
Mar 03, 2023 0.5600 0.6700 0.5600 0.6100 53,249 +0.05(+8.93%)
Mar 02, 2023 0.6000 0.6000 0.5400 0.5600 3,984 +0.02(+3.70%)
Mar 01, 2023 0.5700 0.5700 0.5400 0.5400 1,468 -0.04(-6.88%)
Feb 28, 2023 0.5350 0.5799 0.5350 0.5799 6,453 +0.04(+7.89%)
Feb 27, 2023 0.5501 0.5501 0.5300 0.5375 55,446 -0.05(-8.54%)
Feb 24, 2023 0.6600 0.6700 0.5500 0.5877 29,176 -0.11(-16.04%)
Feb 23, 2023 0.6900 0.7350 0.6900 0.7000 6,160 -0.01(-1.41%)
Feb 22, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Feb 21, 2023 0.7800 0.7800 0.6762 0.7100 25,360 -0.00(-0.07%)
Feb 17, 2023 0.7101 0.8000 0.7101 0.7105 25,317 -0.04(-5.41%)
Feb 16, 2023 0.7751 0.7751 0.7300 0.7511 9,116 -0.05(-6.11%)
Feb 15, 2023 0.7800 0.8000 0.7000 0.8000 29,923 +0.03(+3.23%)
Feb 14, 2023 0.7575 0.7750 0.7400 0.7750 12,216 +0.00(+0.00%)
Feb 13, 2023 0.8300 0.8300 0.7100 0.7750 50,058 -0.03(-3.25%)
Feb 10, 2023 0.8100 0.8550 0.7647 0.8010 31,960 +0.02(+2.69%)
Feb 09, 2023 0.8520 0.9000 0.6235 0.7800 180,704 -0.09(-10.34%)
Feb 08, 2023 0.9000 1.140 0.8600 0.8700 217,150 -0.03(-3.33%)
Feb 07, 2023 1.350 1.570 0.8860 0.9000 883,815 -0.99(-52.51%)
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.