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 30, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.10%)
May 29, 2019 0.7299 0.7299 0.7299 0.7299 200 +0.02(+2.80%)
May 28, 2019 0.7101 0.7101 0.7100 0.7100 8,500 -0.03(-3.40%)
May 23, 2019 0.7350 0.7350 0.7350 0 -0.02(-2.00%)
May 22, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 15, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 14, 2019 0.7000 0.7500 0.7000 0.7500 440 +0.00(+0.00%)
May 13, 2019 0.7500 0.7500 0.7500 0.7500 2,171 +0.00(+0.00%)
May 09, 2019 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
May 08, 2019 0.8011 0.8011 0.8000 0.8000 10,500 -0.03(-3.58%)
May 07, 2019 0.8297 0.8297 0.8297 0.8297 300 +0.01(+1.18%)
May 06, 2019 0.8200 0.8200 0.8200 0.8200 5,000 -0.01(-0.63%)
May 03, 2019 0.8252 0.8252 0.8252 0.8252 100 +0.02(+3.01%)
May 02, 2019 0.8011 0.8011 0.8011 0.8011 5,000 -0.05(-5.73%)
May 01, 2019 0.8499 0.8499 0.8498 0.8498 4,200 +0.02(+2.39%)
Apr 30, 2019 0.8300 0.8300 0.8300 0.8300 1,700 +0.00(+0.00%)
Apr 29, 2019 0.8301 0.8301 0.8300 0.8300 3,100 -0.07(-7.76%)
Apr 26, 2019 0.8002 0.8998 0.8002 0.8998 6,600 +0.00(+0.00%)
Apr 25, 2019 0.8998 0.8998 0.8998 0.8998 907 -0.00(-0.01%)
Apr 24, 2019 0.8999 0.8999 0.8999 0.8999 7,200 +0.05(+5.87%)
Apr 23, 2019 0.9000 0.9000 0.8500 0.8500 14,762 -0.05(-5.56%)
Apr 22, 2019 0.7080 0.9000 0.7000 0.9000 23,300 +0.18(+25.00%)
Apr 18, 2019 0.7200 0.7200 0.7200 0.7200 200 +0.03(+4.35%)
Apr 15, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 12, 2019 0.6650 0.7000 0.6650 0.7000 1,700 +0.00(+0.00%)
Apr 11, 2019 0.7000 0.7000 0.7000 0.7000 200 +0.01(+1.45%)
Apr 08, 2019 0.6900 0.6900 0.6900 0 +0.03(+4.85%)
Apr 05, 2019 0.6449 0.6581 0.6449 0.6581 700 -0.00(-0.30%)
Apr 03, 2019 0.6601 0.6601 0.6601 0 +0.00(+0.02%)
Apr 01, 2019 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Mar 29, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.01%)
Mar 27, 2019 0.6999 0.6999 0.6999 0 -0.00(-0.01%)
Mar 26, 2019 0.7000 0.7000 0.6999 0.7000 10,200 +0.04(+6.06%)
Mar 25, 2019 0.6600 0.6600 0.6600 0.6600 500 -0.04(-5.71%)
Mar 22, 2019 0.7399 0.7399 0.7000 0.7000 300 -0.10(-12.49%)
Mar 21, 2019 0.7999 0.7999 0.7999 0.7999 134 +0.10(+14.27%)
Mar 19, 2019 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Mar 18, 2019 0.8500 0.8500 0.6600 0.7300 4,103 -0.13(-15.11%)
Mar 15, 2019 0.8599 0.8599 0.7101 0.8599 1,900 +0.01(+1.16%)
Mar 14, 2019 0.8499 0.8500 0.8499 0.8500 200 +0.05(+6.25%)
Mar 13, 2019 0.8500 0.8500 0.8000 0.8000 3,433 +0.13(+19.39%)
Mar 12, 2019 0.8500 0.8500 0.6701 0.6701 200 -0.19(-22.08%)
Mar 11, 2019 0.7257 0.8600 0.7205 0.8600 1,200 +0.01(+1.18%)
Mar 06, 2019 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Mar 05, 2019 0.8599 0.8599 0.8599 0.8599 200 +0.07(+8.85%)
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.