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

Environmmtl Tectonic (OP: ETCC )

1.860 +0.050 (+2.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 23, 2024 1.800 1.860 1.800 1.860 4,993 +0.05(+2.76%)
Aug 22, 2024 1.846 1.846 1.810 1.810 6,314 -0.03(-1.47%)
Aug 21, 2024 1.850 1.850 1.837 1.837 2,200 +0.02(+0.93%)
Aug 20, 2024 1.850 1.850 1.820 1.820 11,380 +0.00(+0.00%)
Aug 19, 2024 1.805 1.850 1.805 1.820 15,370 -0.07(-3.70%)
Aug 16, 2024 1.882 1.890 1.800 1.890 2,400 +0.09(+5.00%)
Aug 15, 2024 1.746 2.050 1.742 1.800 28,612 +0.05(+2.71%)
Aug 14, 2024 1.740 1.752 1.720 1.752 21,050 -0.05(-2.64%)
Aug 13, 2024 1.800 1.800 1.779 1.800 14,320 -0.01(-0.83%)
Aug 12, 2024 1.820 1.850 1.760 1.815 81,950 -0.04(-2.16%)
Aug 08, 2024 1.855 98 +0.03(+1.92%)
Aug 07, 2024 1.900 1.900 1.820 1.820 5,202 -0.08(-4.21%)
Aug 06, 2024 1.900 1.900 1.900 1.900 7,722 +0.00(+0.00%)
Aug 05, 2024 1.906 1.950 1.900 1.900 4,968 -0.05(-2.55%)
Aug 02, 2024 1.950 2.030 1.920 1.950 8,010 -0.07(-3.48%)
Aug 01, 2024 2.020 2.020 2.020 2.020 1,000 -0.02(-0.98%)
Jul 31, 2024 2.050 2.050 2.040 2.040 5,733 -0.01(-0.34%)
Jul 30, 2024 2.020 2.047 2.020 2.047 10,323 +0.01(+0.71%)
Jul 29, 2024 2.040 2.090 2.010 2.033 10,730 +0.03(+1.63%)
Jul 26, 2024 1.980 2.000 1.980 2.000 10,000 +0.08(+4.17%)
Jul 25, 2024 1.920 1.990 1.920 1.920 4,802 -0.04(-2.04%)
Jul 24, 2024 2.060 2.072 1.900 1.960 17,621 -0.19(-8.84%)
Jul 23, 2024 2.110 2.150 2.110 2.150 1,000 +0.12(+5.91%)
Jul 22, 2024 2.187 2.250 2.030 2.030 20,145 -0.12(-5.58%)
Jul 19, 2024 2.350 2.350 2.030 2.150 22,377 -0.05(-2.27%)
Jul 18, 2024 1.960 2.250 1.810 2.200 269,234 +0.32(+17.02%)
Jul 17, 2024 1.880 1.880 1.880 1.880 1,000 +0.01(+0.53%)
Jul 16, 2024 1.880 1.880 1.870 1.870 1,500 -0.03(-1.58%)
Jul 15, 2024 1.850 1.910 1.850 1.900 10,887 +0.05(+2.70%)
Jul 12, 2024 1.900 1.900 1.850 1.850 55,563 +0.00(+0.00%)
Jul 11, 2024 1.750 1.850 1.720 1.850 18,308 +0.03(+1.65%)
Jul 10, 2024 1.860 1.860 1.820 1.820 4,601 -0.03(-1.62%)
Jul 09, 2024 1.900 1.900 1.810 1.850 72,500 +0.00(+0.00%)
Jul 08, 2024 1.823 1.925 1.800 1.850 25,523 +0.01(+0.54%)
Jul 05, 2024 1.840 1.840 1.831 1.840 18,527 -0.01(-0.79%)
Jul 03, 2024 1.880 1.880 1.840 1.855 75,891 -0.05(-2.39%)
Jul 02, 2024 1.895 1.910 1.880 1.900 50,504 +0.00(+0.00%)
Jul 01, 2024 1.900 1.950 1.873 1.900 39,289 -0.05(-2.56%)
Jun 28, 2024 1.940 1.950 1.940 1.950 7,493 +0.05(+2.63%)
Jun 27, 2024 1.900 1.900 1.890 1.900 16,600 +0.01(+0.53%)
Jun 26, 2024 1.900 1.900 1.874 1.890 7,870 -0.02(-1.09%)
Jun 25, 2024 1.800 1.912 1.800 1.911 24,450 +0.12(+6.75%)
Jun 24, 2024 1.700 1.850 1.680 1.790 31,903 +0.14(+8.48%)
Jun 21, 2024 1.740 1.787 1.580 1.650 30,970 -0.20(-10.81%)
Jun 20, 2024 1.930 2.000 1.810 1.850 8,589 -0.09(-4.52%)
Jun 18, 2024 1.710 1.940 1.705 1.938 35,579 +0.20(+11.35%)
Jun 17, 2024 1.736 1.750 1.600 1.740 67,563 -0.01(-0.57%)
Jun 14, 2024 1.620 1.750 1.600 1.750 15,176 +0.15(+9.37%)
Jun 13, 2024 1.580 1.620 1.530 1.600 21,345 +0.00(+0.00%)
Jun 12, 2024 1.740 1.740 1.450 1.600 49,804 -0.06(-3.61%)
Jun 11, 2024 1.430 1.800 1.310 1.660 229,477 +0.20(+13.70%)
Jun 10, 2024 1.330 1.760 1.330 1.460 335,461 +0.47(+47.47%)
Jun 07, 2024 0.9900 0.9900 0.9900 0.9900 300 +0.04(+4.21%)
Jun 06, 2024 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Jun 05, 2024 0.9500 0.9500 0.9500 0.9500 100 +0.02(+2.15%)
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.