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 (%)
Aug 31, 2022 0.3700 0.3700 0.3202 0.3203 5,400 -0.08(-19.93%)
Aug 30, 2022 0.3500 0.4000 0.3500 0.4000 9,000 +0.04(+11.11%)
Aug 25, 2022 0.3600 0 +0.02(+5.85%)
Aug 23, 2022 0.3401 0 -0.02(-5.55%)
Aug 19, 2022 0.3601 0 +0.04(+12.50%)
Aug 18, 2022 0.3201 0.3201 0.3201 0.3201 526 +0.00(+0.03%)
Aug 17, 2022 0.3300 0.3300 0.3200 0.3200 1,685 +0.00(+0.00%)
Aug 16, 2022 0.3200 0.3200 0.3200 0.3200 150 +0.00(+0.28%)
Aug 15, 2022 0.3600 0.3826 0.3191 0.3191 28,812 -0.04(-11.41%)
Aug 12, 2022 0.3860 0.3960 0.3600 0.3602 9,238 -0.02(-6.47%)
Aug 11, 2022 0.3976 0.4676 0.3851 0.3851 6,364 +0.00(+0.00%)
Aug 10, 2022 0.4776 0.4776 0.3851 0.3851 14,750 +0.00(+0.03%)
Aug 09, 2022 0.5900 0.6300 0.3301 0.3850 31,255 -0.21(-35.83%)
Aug 08, 2022 0.8900 0.9300 0.6000 0.6000 112,265 -0.26(-30.23%)
Aug 05, 2022 0.5900 0.9200 0.5700 0.8600 54,923 +0.24(+38.96%)
Aug 04, 2022 0.3400 0.6189 0.3106 0.6189 75,038 +0.30(+93.41%)
Jul 28, 2022 0.3200 0 +0.04(+13.96%)
Jul 27, 2022 0.2808 0.2808 0.2808 0.2808 148 -0.06(-17.41%)
Jul 22, 2022 0.3400 0 +0.03(+8.80%)
Jul 21, 2022 0.3125 0.3125 0.3125 0.3125 1,500 -0.03(-8.09%)
Jul 19, 2022 0.3400 0 -0.02(-5.56%)
Jul 12, 2022 0.3600 0 -0.03(-8.40%)
Jul 08, 2022 0.3930 0 -0.01(-1.75%)
Jul 07, 2022 0.3989 0.4000 0.3548 0.4000 4,091 +0.10(+33.33%)
Jul 05, 2022 0.3000 0 -0.00(-0.83%)
Jul 01, 2022 0.3025 0.3025 0.3025 0.3025 3,000 -0.05(-14.79%)
Jun 30, 2022 0.2613 0.3550 0.2613 0.3550 4,007 +0.02(+4.44%)
Jun 29, 2022 0.3440 0.3440 0.3399 0.3399 2,376 +0.01(+3.00%)
Jun 27, 2022 0.3300 0 -0.02(-5.71%)
Jun 24, 2022 0.3500 0.3500 0.3500 0.3500 3,400 +0.06(+20.69%)
Jun 23, 2022 0.2900 0.2900 0.2900 0.2900 2,531 -0.03(-8.66%)
Jun 22, 2022 0.3175 0.3175 0.3175 0.3175 3,000 +0.02(+5.83%)
Jun 21, 2022 0.2999 0.3000 0.2900 0.3000 10,000 +0.01(+3.45%)
Jun 17, 2022 0.2900 0.2900 0.2750 0.2900 10,534 +0.04(+16.00%)
Jun 14, 2022 0.2500 0 -0.05(-16.67%)
Jun 13, 2022 0.3000 0.3150 0.3000 0.3000 6,931 +0.01(+3.45%)
Jun 10, 2022 0.2800 0.3100 0.2800 0.2900 26,733 +0.04(+16.00%)
Jun 03, 2022 0.2500 0 +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.