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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 1.300 | 1.420 | 1.100 | 1.400 | 12,850 | -0.57(-28.93%) |
| Jul 26, 2012 | 1.970 | 1.970 | 1.970 | 0 | +0.89(+82.41%) | |
| Jul 25, 2012 | 1.550 | 1.550 | 1.080 | 1.080 | 5,000 | -0.47(-30.32%) |
| Jul 20, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 14, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 300 | -0.06(-3.73%) |
| Jul 11, 2012 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Jul 10, 2012 | 1.610 | 1.610 | 1.610 | 1.610 | 800 | -0.05(-3.01%) |
| Jul 02, 2012 | 1.660 | 1.660 | 1.660 | 0 | +0.05(+3.11%) | |
| 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%) |
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.
