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

Environmmtl Tectonic (OP: ETCC )

0.9700 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 17, 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 28, 2021 0.4140 0.4140 0.3900 0.3900 616 -0.10(-20.41%)
May 27, 2021 0.4900 0.4900 0.4200 0.4900 1,600 +0.09(+22.50%)
May 25, 2021 0.4000 0.4000 0.4000 0 +0.03(+8.55%)
May 24, 2021 0.4200 0.4200 0.3685 0.3685 1,645 +0.07(+21.66%)
May 21, 2021 0.3029 0.3029 0.3029 0.3029 1,000 -0.08(-20.29%)
May 20, 2021 0.3017 0.4200 0.3017 0.3800 524 +0.02(+5.41%)
May 19, 2021 0.4200 0.4200 0.3011 0.3605 1,327 +0.01(+3.00%)
May 18, 2021 0.3451 0.3500 0.3451 0.3500 1,619 +0.00(+0.00%)
May 17, 2021 0.3500 0.3500 0.3500 0.3500 1,510 -0.00(-0.03%)
May 14, 2021 0.4900 0.4900 0.3501 0.3501 1,000 -0.05(-11.48%)
May 13, 2021 0.3010 0.4900 0.3010 0.3955 510 +0.07(+22.37%)
May 12, 2021 0.4000 0.4900 0.3232 0.3232 6,162 -0.06(-14.95%)
May 10, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 07, 2021 0.4000 0.4000 0.4000 0.4000 2,183 +0.02(+5.26%)
May 06, 2021 0.4000 0.4000 0.3010 0.3800 2,645 -0.02(-5.00%)
May 05, 2021 0.4400 0.4400 0.3990 0.4000 3,302 +0.00(+0.00%)
May 04, 2021 0.4400 0.4400 0.3990 0.4000 4,330 -0.04(-9.09%)
May 03, 2021 0.3400 0.4400 0.3400 0.4400 342 +0.07(+17.33%)
Apr 30, 2021 0.3750 0.3750 0.3750 12 +0.00(+0.00%)
Apr 29, 2021 0.3500 0.3750 0.3200 0.3750 507 +0.02(+6.23%)
Apr 28, 2021 0.3500 0.4000 0.3500 0.3530 4,526 -0.05(-11.75%)
Apr 27, 2021 0.3800 0.4000 0.3800 0.4000 1,499 +0.03(+6.67%)
Apr 26, 2021 0.3500 0.3750 0.3500 0.3750 6,375 +0.01(+1.35%)
Apr 23, 2021 0.3700 0.3700 0.3700 0.3700 100 -0.02(-5.13%)
Apr 22, 2021 0.4000 0.4000 0.3500 0.3900 27,729 -0.01(-1.27%)
Apr 21, 2021 0.3950 0.3950 0.3950 0.3950 250 +0.04(+12.82%)
Apr 20, 2021 0.3501 0.3501 0.3501 0.3501 900 -0.04(-11.39%)
Apr 16, 2021 0.3951 0.3951 0.3951 0 +0.02(+3.95%)
Apr 14, 2021 0.3801 0.3801 0.3801 0 -0.03(-7.29%)
Apr 12, 2021 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Apr 09, 2021 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Apr 08, 2021 0.4400 0.4400 0.4400 0.4400 225 -0.01(-2.22%)
Apr 06, 2021 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Apr 05, 2021 0.4250 0.4250 0.4250 83 +0.00(+0.00%)
Apr 01, 2021 0.4050 0.4250 0.4050 0.4250 600 +0.04(+9.65%)
Mar 31, 2021 0.3876 0.3876 0.3876 0.3876 1,019 +0.02(+4.76%)
Mar 29, 2021 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Mar 25, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 23, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 22, 2021 0.3701 0.4950 0.3701 0.4500 23,622 +0.00(+0.00%)
Mar 19, 2021 0.3501 0.4500 0.3501 0.4500 7,000 +0.10(+28.53%)
Mar 18, 2021 0.3501 0.3501 0.3501 0.3501 500 +0.00(+0.00%)
Mar 17, 2021 0.3601 0.5000 0.3501 0.3501 2,942 -0.07(-17.62%)
Mar 16, 2021 0.6500 0.6500 0.4250 0.4250 2,609 +0.08(+21.43%)
Mar 15, 2021 0.3500 0.3500 0.3500 12 +0.00(+0.00%)
Mar 12, 2021 0.3500 0.3500 0.3500 0.3500 5,100 -0.04(-10.26%)
Mar 10, 2021 0.3900 0.3900 0.3900 0.3900 2,000 -0.06(-13.33%)
Mar 09, 2021 0.3500 0.4880 0.3325 0.4500 36,235 +0.10(+28.57%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Mar 05, 2021 0.3001 0.3500 0.3001 0.3500 2,300 +0.05(+15.06%)
Mar 04, 2021 0.3042 0.3042 0.3042 0.3042 18,454 +0.00(+0.00%)
Mar 03, 2021 0.3500 0.3500 0.3042 0.3042 1,350 -0.05(-13.09%)
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.