Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Environmmtl Tectonic (OP: ETCC )

0.9900 +0.0599 (+6.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.6078 0.6200 0.5814 0.6000 17,200 -0.02(-2.44%)
Nov 27, 2019 0.6276 0.6276 0.6030 0.6150 8,100 -0.04(-5.75%)
Nov 26, 2019 0.6226 0.6525 0.6226 0.6525 1,200 +0.02(+3.16%)
Nov 25, 2019 0.6513 0.6650 0.6325 0.6325 2,403 -0.00(-0.39%)
Nov 22, 2019 0.6800 0.6800 0.6213 0.6350 2,600 +0.00(+0.59%)
Nov 21, 2019 0.6650 0.6650 0.6313 0.6313 3,000 -0.07(-9.80%)
Nov 20, 2019 0.6600 0.6999 0.6600 0.6999 2,000 -0.00(-0.01%)
Nov 19, 2019 0.6837 0.7000 0.6837 0.7000 2,013 +0.05(+7.68%)
Nov 18, 2019 0.6767 0.6771 0.6501 0.6501 3,000 -0.08(-10.95%)
Nov 15, 2019 0.7300 0.7300 0.7300 0.7300 5,000 -0.04(-5.18%)
Nov 14, 2019 0.7700 0.7700 0.7699 0.7699 700 +0.06(+8.44%)
Nov 13, 2019 0.7100 0.7100 0.7100 0.7100 3,610 +0.04(+5.75%)
Nov 12, 2019 0.6714 0.6714 0.6714 0.6714 700 -0.02(-2.71%)
Nov 01, 2019 0.6901 0.6901 0.6901 0 -0.15(-17.84%)
Oct 31, 2019 0.8200 0.8399 0.8200 0.8399 3,994 +0.04(+5.65%)
Oct 29, 2019 0.7950 0.7950 0.7950 0 -0.04(-5.35%)
Oct 28, 2019 0.7400 0.8400 0.7400 0.8399 6,100 +0.09(+11.99%)
Oct 25, 2019 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.13%)
Oct 24, 2019 0.7000 0.7001 0.7000 0.7001 500 -0.05(-6.98%)
Oct 22, 2019 0.7526 0.7526 0.7526 0 +0.14(+23.38%)
Oct 21, 2019 0.6075 0.6100 0.6075 0.6100 2,000 -0.00(-0.02%)
Oct 16, 2019 0.6101 0.6101 0.6101 0 +0.03(+4.27%)
Oct 15, 2019 0.6450 0.6450 0.5800 0.5851 4,100 -0.06(-9.64%)
Oct 14, 2019 0.6575 0.6575 0.6475 0.6475 2,000 -0.04(-5.49%)
Oct 08, 2019 0.6851 0.6851 0.6851 0 -0.06(-8.65%)
Oct 04, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.33%)
Sep 27, 2019 0.7601 0.7601 0.7601 0 -0.06(-7.30%)
Sep 26, 2019 0.8000 0.8200 0.8000 0.8200 9,174 -0.06(-6.81%)
Sep 25, 2019 0.8799 0.8799 0.8799 0.8799 1,111 -0.02(-2.22%)
Sep 24, 2019 0.7500 0.8999 0.7500 0.8999 1,348 +0.10(+12.49%)
Sep 23, 2019 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Sep 20, 2019 0.6925 1.000 0.6925 0.8000 6,300 +0.00(+0.00%)
Sep 19, 2019 0.7000 0.9800 0.7000 0.8000 18,294 +0.13(+19.40%)
Sep 17, 2019 0.6700 0.6700 0.6700 0 -0.02(-2.62%)
Sep 16, 2019 0.6880 0.6880 0.6880 0.6880 209 -0.01(-1.71%)
Sep 10, 2019 0.7000 0.7000 0.7000 0 +0.02(+3.70%)
Sep 06, 2019 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Sep 05, 2019 0.6750 0.6750 0.6750 0.6750 200 +0.10(+16.38%)
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.