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

Environmmtl Tectonic (OP: ETCC )

0.9616 -0.0084 (-0.87%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 20, 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 (%)
May 31, 2018 0.8000 0.8000 0.8000 0.8000 200 +0.09(+12.68%)
May 30, 2018 0.7100 0.7100 0.7100 0.7100 300 +0.01(+1.43%)
May 29, 2018 0.7000 0.7000 0.7000 0.7000 100 -0.05(-6.67%)
May 25, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 23, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
May 21, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 18, 2018 0.7500 0.7900 0.7000 0.7200 11,494 +0.02(+2.86%)
May 17, 2018 0.7500 0.7500 0.7000 0.7000 10,563 -0.02(-2.78%)
May 16, 2018 0.7200 0.7200 0.7200 0.7200 1,000 -0.00(-0.01%)
May 15, 2018 0.7500 0.7500 0.7200 0.7201 11,000 -0.08(-9.99%)
May 14, 2018 0.7200 0.8000 0.7200 0.8000 2,221 -0.05(-5.88%)
May 11, 2018 0.8500 0.8500 0.8500 0.8500 100 +0.01(+1.19%)
May 10, 2018 0.8500 0.8500 0.7200 0.8400 2,700 +0.09(+12.00%)
May 07, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
May 04, 2018 0.8499 0.8499 0.8499 0.8499 200 +0.10(+13.32%)
May 03, 2018 0.6800 0.7500 0.6250 0.7500 67,914 +0.07(+10.29%)
May 02, 2018 0.7200 0.7200 0.6800 0.6800 17,300 -0.16(-19.05%)
May 01, 2018 0.8799 0.8800 0.6500 0.8400 13,700 -0.04(-4.55%)
Apr 30, 2018 0.8799 0.8800 0.8799 0.8800 400 +0.03(+3.53%)
Apr 26, 2018 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Apr 25, 2018 0.8500 0.8600 0.8000 0.8000 3,896 -0.03(-3.61%)
Apr 24, 2018 0.8500 0.8500 0.8300 0.8300 4,600 -0.02(-2.34%)
Apr 23, 2018 0.8500 0.8500 0.8499 0.8499 4,500 +0.05(+6.24%)
Apr 20, 2018 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Apr 18, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.01%)
Apr 17, 2018 0.8000 0.8000 0.7999 0.7999 400 +0.10(+14.27%)
Apr 16, 2018 0.7500 0.7500 0.7000 0.7000 2,023 +0.00(+0.00%)
Apr 13, 2018 0.8000 0.8000 0.7000 0.7000 7,202 -0.08(-10.26%)
Apr 12, 2018 0.8400 0.8400 0.7500 0.7800 5,850 -0.02(-2.50%)
Apr 11, 2018 0.8400 0.8500 0.8000 0.8000 3,700 +0.04(+5.26%)
Apr 10, 2018 0.8200 0.8500 0.7600 0.7600 10,600 -0.04(-5.00%)
Apr 09, 2018 0.8200 0.8200 0.8000 0.8000 1,805 -0.07(-8.05%)
Apr 06, 2018 0.8699 0.8700 0.8699 0.8700 400 +0.01(+1.08%)
Apr 05, 2018 0.8700 0.8700 0.8607 0.8607 3,500 -0.09(-9.40%)
Apr 03, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 28, 2018 0.9100 0.9600 0.9100 0.9500 11,870 -0.10(-9.52%)
Mar 26, 2018 1.050 1.050 1.050 35 +0.05(+5.00%)
Mar 22, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 21, 2018 0.9760 1.000 0.9600 1.000 1,560 +0.00(+0.00%)
Mar 20, 2018 1.000 1.000 1.000 1.000 603 -0.05(-4.76%)
Mar 19, 2018 1.050 1.050 1.050 1.050 1,353 +0.00(+0.00%)
Mar 16, 2018 1.050 1.050 1.050 1.050 238 -0.04(-3.67%)
Mar 12, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
Mar 07, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Mar 06, 2018 1.090 1.090 1.090 1.090 400 +0.00(+0.00%)
Mar 05, 2018 1.066 1.090 1.066 1.090 1,652 +0.05(+4.81%)
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.