Environmmtl Tectonic (OP: ETCC )
0.9900
+0.0400
(+4.21%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | +0.06(+3.87%) |
| Jun 28, 2012 | 1.600 | 1.600 | 1.550 | 1.550 | 600 | -0.31(-16.67%) |
| Jun 27, 2012 | 1.870 | 1.870 | 1.860 | 1.860 | 3,400 | +0.00(+0.00%) |
| Jun 21, 2012 | 1.860 | 1.860 | 1.860 | 0 | -0.13(-6.53%) | |
| Jun 18, 2012 | 1.990 | 1.990 | 1.990 | 0 | +0.21(+11.80%) | |
| Jun 15, 2012 | 1.600 | 2.000 | 1.600 | 1.780 | 4,332 | +0.23(+14.84%) |
| Jun 14, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | +0.10(+6.90%) |
| Jun 05, 2012 | 1.450 | 1.450 | 1.450 | 0 | -0.10(-6.45%) | |
| Jun 04, 2012 | 1.650 | 1.650 | 1.550 | 1.550 | 4,000 | -0.10(-6.06%) |
| Jun 01, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 6,000 | -0.05(-2.94%) |
| May 30, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.15(+9.68%) |
| May 29, 2012 | 1.500 | 1.550 | 1.500 | 1.550 | 1,340 | +0.04(+2.65%) |
| May 25, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 740 | +0.00(+0.00%) |
| May 17, 2012 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) | |
| May 16, 2012 | 1.470 | 1.500 | 1.460 | 1.500 | 6,000 | +0.45(+42.86%) |
| May 15, 2012 | 1.410 | 1.600 | 1.010 | 1.050 | 31,915 | -0.42(-28.57%) |
| May 14, 2012 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 | -0.38(-20.54%) |
| May 10, 2012 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
| May 08, 2012 | 1.750 | 1.750 | 1.750 | 0 | +0.35(+25.00%) | |
| May 02, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Apr 30, 2012 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) | |
| Apr 27, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 500 | +0.02(+1.48%) |
| Apr 26, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 3,640 | -0.02(-1.46%) |
| Apr 25, 2012 | 1.450 | 1.450 | 1.370 | 1.370 | 4,860 | +0.00(+0.00%) |
| Apr 24, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 9,000 | +0.02(+1.48%) |
| Apr 20, 2012 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Apr 19, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.03(+2.27%) |
| Apr 18, 2012 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.18(-12.00%) |
| Apr 17, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | -0.25(-14.29%) |
| Apr 16, 2012 | 1.800 | 1.800 | 1.750 | 1.750 | 1,000 | +0.26(+17.45%) |
| Apr 13, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 1,500 | +0.00(+0.00%) |
| Apr 12, 2012 | 1.580 | 1.580 | 1.490 | 1.490 | 1,500 | -0.09(-5.70%) |
| Apr 11, 2012 | 1.580 | 1.580 | 1.580 | 1.580 | 750 | +0.08(+5.33%) |
| Apr 10, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 3,900 | +0.00(+0.00%) |
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.
