Environmmtl Tectonic (OP: ETCC )
0.9000
-0.0700
(-7.22%)
Streaming Delayed Price
Updated: 11:44 AM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.7502 | 0 | -0.01(-1.37%) | |||
Apr 26, 2024 | 0.7606 | 0.7606 | 0.7606 | 0.7606 | 240 | +0.01(+1.39%) |
Apr 24, 2024 | 0.7502 | 0 | +0.00(+0.03%) | |||
Apr 23, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 385 | -0.01(-1.39%) |
Apr 22, 2024 | 0.7800 | 0.7800 | 0.7606 | 0.7606 | 2,890 | -0.02(-2.49%) |
Apr 18, 2024 | 0.7800 | 0 | -0.02(-2.49%) | |||
Apr 17, 2024 | 0.7999 | 0.7999 | 0.7999 | 0.7999 | 1,103 | -0.00(-0.01%) |
Apr 15, 2024 | 0.8000 | 0 | +0.00(+0.01%) | |||
Apr 12, 2024 | 0.7860 | 0.7999 | 0.7800 | 0.7999 | 1,902 | -0.00(-0.01%) |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 525 | -0.03(-3.61%) |
Apr 09, 2024 | 0.8300 | 44 | -0.05(-5.89%) | |||
Apr 08, 2024 | 0.8819 | 0.8819 | 0.8819 | 0.8819 | 100 | +0.10(+13.06%) |
Apr 05, 2024 | 0.7760 | 0.7800 | 0.7760 | 0.7800 | 1,900 | +0.03(+4.00%) |
Apr 04, 2024 | 0.7473 | 0.7500 | 0.7473 | 0.7500 | 6,491 | +0.03(+3.89%) |
Apr 03, 2024 | 0.7500 | 0.7500 | 0.7219 | 0.7219 | 1,200 | -0.02(-2.84%) |
Apr 02, 2024 | 0.7217 | 0.7430 | 0.7217 | 0.7430 | 800 | -0.01(-0.93%) |
Mar 25, 2024 | 0.7500 | 0 | -0.01(-1.61%) | |||
Mar 19, 2024 | 0.7623 | 3 | -0.05(-5.87%) | |||
Mar 18, 2024 | 0.7500 | 0.8098 | 0.7500 | 0.8098 | 6,215 | +0.06(+7.97%) |
Mar 14, 2024 | 0.7500 | 1 | -0.02(-2.64%) | |||
Mar 13, 2024 | 0.7703 | 0.7752 | 0.7703 | 0.7703 | 15,895 | -0.02(-2.49%) |
Mar 12, 2024 | 0.7890 | 0.7900 | 0.7800 | 0.7900 | 4,000 | +0.01(+1.28%) |
Mar 11, 2024 | 0.7502 | 0.7800 | 0.7500 | 0.7800 | 45,000 | +0.03(+3.76%) |
Mar 06, 2024 | 0.7517 | 0 | +0.00(+0.03%) | |||
Mar 04, 2024 | 0.7515 | 0 | -0.03(-3.65%) | |||
Mar 01, 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 | +0.04(+5.38%) |
Feb 21, 2024 | 0.7402 | 0 | +0.01(+1.40%) | |||
Feb 20, 2024 | 0.7300 | 0.7312 | 0.7300 | 0.7300 | 4,705 | +0.00(+0.00%) |
Feb 16, 2024 | 0.7300 | 0.7300 | 0.7103 | 0.7300 | 14,943 | -0.01(-1.35%) |
Feb 15, 2024 | 0.7400 | 0.7400 | 0.7106 | 0.7400 | 8,571 | -0.01(-0.70%) |
Feb 14, 2024 | 0.7003 | 0.7500 | 0.7003 | 0.7452 | 20,150 | +0.01(+0.70%) |
Feb 13, 2024 | 0.7001 | 0.7400 | 0.7000 | 0.7400 | 9,475 | +0.01(+0.84%) |
Feb 12, 2024 | 0.7421 | 0.7421 | 0.7338 | 0.7338 | 400 | +0.02(+2.57%) |
Feb 09, 2024 | 0.7500 | 0.7500 | 0.7154 | 0.7154 | 2,500 | -0.01(-2.00%) |
Feb 07, 2024 | 0.7300 | 0 | -0.02(-2.11%) | |||
Feb 06, 2024 | 0.6828 | 0.7457 | 0.6555 | 0.7457 | 5,072 | +0.12(+18.37%) |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 200 | -0.10(-13.82%) |
Feb 01, 2024 | 0.7310 | 0 | -0.07(-8.61%) | |||
Jan 31, 2024 | 0.8002 | 0.8002 | 0.7205 | 0.7999 | 22,004 | -0.00(-0.04%) |
Jan 29, 2024 | 0.8002 | 0 | -0.06(-6.95%) | |||
Jan 23, 2024 | 0.8600 | 0 | -0.02(-2.27%) | |||
Jan 22, 2024 | 0.8502 | 0.9300 | 0.8500 | 0.8800 | 13,010 | +0.01(+1.15%) |
Jan 19, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 200 | +0.02(+2.35%) |
Jan 18, 2024 | 0.8312 | 0.8500 | 0.8312 | 0.8500 | 15,877 | -0.02(-1.79%) |
Jan 17, 2024 | 0.8738 | 0.8900 | 0.8458 | 0.8655 | 2,199 | +0.01(+0.64%) |
Jan 16, 2024 | 0.8199 | 0.8600 | 0.8000 | 0.8600 | 40,808 | +0.08(+10.24%) |
Jan 12, 2024 | 0.7400 | 0.7801 | 0.7400 | 0.7801 | 7,000 | +0.01(+1.31%) |
Jan 11, 2024 | 0.7600 | 0.7700 | 0.7310 | 0.7700 | 7,010 | +0.01(+1.32%) |
Jan 10, 2024 | 0.7006 | 0.7700 | 0.7006 | 0.7600 | 2,591 | +0.06(+8.49%) |
Jan 09, 2024 | 0.7399 | 0.7675 | 0.7005 | 0.7005 | 9,285 | -0.04(-5.20%) |
Jan 08, 2024 | 0.7250 | 0.7389 | 0.6600 | 0.7389 | 23,936 | +0.04(+5.56%) |
Jan 05, 2024 | 0.7299 | 0.7300 | 0.6202 | 0.7000 | 12,525 | +0.06(+9.24%) |
Jan 03, 2024 | 0.6408 | 0 | -0.09(-12.22%) | |||
Jan 02, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 1,500 | -0.01(-1.20%) |
Dec 28, 2023 | 0.7389 | 33 | +0.13(+21.13%) | |||
Dec 26, 2023 | 0.6100 | 0 | +0.03(+5.14%) | |||
Dec 22, 2023 | 0.7595 | 0.7595 | 0.5802 | 0.5802 | 3,000 | -0.12(-17.11%) |
Dec 21, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,025 | +0.07(+11.82%) |
Dec 20, 2023 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 100 | -0.12(-15.86%) |
Dec 19, 2023 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 2,504 | +0.00(+0.00%) |
Dec 18, 2023 | 0.8049 | 0.8049 | 0.7440 | 0.7440 | 256 | +0.11(+17.61%) |
Dec 12, 2023 | 0.6326 | 0 | +0.06(+10.98%) | |||
Dec 07, 2023 | 0.5700 | 0 | +0.02(+3.64%) | |||
Dec 06, 2023 | 0.6450 | 0.6500 | 0.5500 | 0.5500 | 26,375 | -0.10(-15.06%) |
Dec 04, 2023 | 0.6475 | 0 | -0.04(-5.13%) | |||
Dec 01, 2023 | 0.6300 | 0.6825 | 0.6300 | 0.6825 | 1,500 | +0.05(+8.33%) |
Nov 30, 2023 | 0.6650 | 0.6650 | 0.6300 | 0.6300 | 1,000 | -0.01(-2.17%) |
Nov 28, 2023 | 0.6440 | 0 | -0.01(-0.92%) | |||
Nov 27, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 300 | +0.02(+3.17%) |
Nov 16, 2023 | 0.6300 | 0 | +0.01(+0.80%) | |||
Nov 15, 2023 | 0.6320 | 0.6320 | 0.6250 | 0.6250 | 1,100 | -0.01(-0.92%) |
Nov 13, 2023 | 0.6308 | 0 | -0.04(-5.85%) | |||
Nov 09, 2023 | 0.6700 | 0 | -0.07(-9.61%) | |||
Nov 07, 2023 | 0.7412 | 0 | +0.02(+2.94%) | |||
Nov 03, 2023 | 0.7200 | 0 | +0.09(+14.27%) | |||
Oct 31, 2023 | 0.6301 | 9 | -0.02(-2.72%) | |||
Oct 26, 2023 | 0.6477 | 0 | +0.03(+4.47%) | |||
Oct 24, 2023 | 0.6200 | 0 | -0.19(-22.98%) | |||
Oct 17, 2023 | 0.8050 | 60 | +0.06(+7.33%) | |||
Oct 16, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 175 | +0.01(+1.35%) |
Oct 13, 2023 | 0.7775 | 0.7775 | 0.7400 | 0.7400 | 2,440 | +0.01(+1.37%) |
Oct 12, 2023 | 0.7230 | 0.7300 | 0.7230 | 0.7300 | 14,964 | +0.02(+2.82%) |
Oct 11, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,900 | +0.10(+17.34%) |
Oct 04, 2023 | 0.6051 | 0 | +0.00(+0.00%) | |||
Oct 02, 2023 | 0.6051 | 0 | -0.26(-30.36%) | |||
Sep 26, 2023 | 0.8689 | 0 | +0.17(+25.20%) | |||
Sep 25, 2023 | 0.6940 | 0.6940 | 0.6940 | 0.6940 | 7,325 | +0.00(+0.58%) |
Sep 21, 2023 | 0.6900 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,625 | +0.01(+1.02%) |
Sep 18, 2023 | 0.6830 | 0 | -0.01(-1.59%) | |||
Sep 15, 2023 | 0.6951 | 0.6951 | 0.6940 | 0.6940 | 4,983 | -0.02(-2.81%) |
Sep 12, 2023 | 0.7141 | 0 | +0.02(+2.88%) | |||
Sep 08, 2023 | 0.6941 | 0 | -0.04(-6.05%) | |||
Sep 05, 2023 | 0.7388 | 0 | +0.05(+7.07%) | |||
Aug 30, 2023 | 0.6900 | 0 | -0.00(-0.23%) | |||
Aug 24, 2023 | 0.6916 | 0 | +0.00(+0.23%) | |||
Aug 23, 2023 | 0.8400 | 0.8600 | 0.6900 | 0.6900 | 2,799 | -0.21(-22.91%) |
Aug 22, 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 505 | +0.07(+8.35%) |
Aug 16, 2023 | 0.8260 | 0 | +0.01(+0.62%) | |||
Aug 14, 2023 | 0.8209 | 0 | -0.01(-1.07%) | |||
Aug 08, 2023 | 0.8298 | 0 | +0.01(+1.20%) | |||
Aug 07, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 100 | +0.00(+0.00%) |
Aug 04, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 | +0.12(+17.14%) |
Aug 03, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 15,325 | -0.20(-22.22%) |
Aug 02, 2023 | 0.8488 | 0.9000 | 0.8488 | 0.9000 | 1,682 | +0.16(+21.65%) |
Aug 01, 2023 | 0.6964 | 0.7398 | 0.6900 | 0.7398 | 39,052 | -0.00(-0.03%) |
Jul 28, 2023 | 0.7400 | 0 | +0.03(+3.83%) | |||
Jul 26, 2023 | 0.7127 | 0 | +0.00(+0.38%) | |||
Jul 24, 2023 | 0.7100 | 65 | +0.01(+1.43%) | |||
Jul 21, 2023 | 0.7250 | 0.7250 | 0.7000 | 0.7000 | 2,500 | +0.01(+1.38%) |
Jul 20, 2023 | 0.6905 | 0.6905 | 0.6905 | 0.6905 | 200 | -0.09(-12.07%) |
Jul 18, 2023 | 0.7853 | 10 | -0.01(-1.84%) | |||
Jul 14, 2023 | 0.8000 | 6 | +0.04(+4.97%) | |||
Jul 13, 2023 | 0.7620 | 0.8000 | 0.7620 | 0.7621 | 9,742 | -0.02(-2.92%) |
Jul 11, 2023 | 0.7850 | 0 | +0.02(+1.95%) | |||
Jul 07, 2023 | 0.7700 | 0 | +0.01(+0.68%) | |||
Jul 06, 2023 | 0.7648 | 0.7648 | 0.7648 | 0.7648 | 500 | -0.02(-1.95%) |
Jul 03, 2023 | 0.7800 | 0 | +0.03(+4.00%) | |||
Jun 30, 2023 | 0.7100 | 0.8100 | 0.7025 | 0.7500 | 54,632 | +0.10(+15.38%) |
Jun 29, 2023 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 15,750 | -0.02(-2.99%) |
Jun 28, 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 7,040 | -0.05(-6.94%) |
Jun 26, 2023 | 0.7200 | 0 | +0.00(+0.00%) | |||
Jun 23, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 268 | +0.05(+7.46%) |
Jun 22, 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 2,468 | -0.02(-2.90%) |
Jun 20, 2023 | 0.6900 | 0 | -0.01(-1.43%) | |||
Jun 16, 2023 | 0.7000 | 0.7063 | 0.6900 | 0.7000 | 28,175 | +0.01(+1.66%) |
Jun 15, 2023 | 0.6900 | 0.6900 | 0.6886 | 0.6886 | 2,925 | -0.00(-0.19%) |
Jun 14, 2023 | 0.7250 | 0.7300 | 0.6500 | 0.6899 | 39,983 | +0.06(+9.51%) |
Jun 13, 2023 | 0.6500 | 0.7100 | 0.5900 | 0.6300 | 58,700 | +0.03(+5.00%) |
Jun 12, 2023 | 0.4837 | 0.6400 | 0.4837 | 0.6000 | 68,014 | +0.14(+31.87%) |
Jun 08, 2023 | 0.4550 | 0 | -0.01(-1.62%) | |||
Jun 07, 2023 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 1,000 | -0.00(-0.54%) |
Jun 02, 2023 | 0.4650 | 0 | +0.01(+2.20%) | |||
May 31, 2023 | 0.4550 | 0 | -0.01(-2.15%) | |||
May 25, 2023 | 0.4650 | 84 | +0.02(+3.33%) | |||
May 24, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 100 | +0.00(+0.00%) |
May 23, 2023 | 0.4425 | 0.4500 | 0.4410 | 0.4500 | 11,300 | +0.00(+0.00%) |
May 22, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 8,625 | +0.03(+7.14%) |
May 10, 2023 | 0.4200 | 50 | +0.02(+5.00%) | |||
May 09, 2023 | 0.3801 | 0.4000 | 0.3801 | 0.4000 | 28,510 | +0.00(+0.00%) |
May 08, 2023 | 0.4030 | 0.4050 | 0.3601 | 0.4000 | 35,000 | -0.00(-0.50%) |
May 04, 2023 | 0.4020 | 0 | -0.04(-8.64%) | |||
May 03, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 5,125 | +0.05(+12.76%) |
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.