Skip to main content
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 (%)
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%)
May 02, 2012 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 30, 2012 1.400 1.400 1.400 0 +0.03(+2.19%)
Apr 27, 2012 1.370 1.370 1.370 1.370 500 +0.02(+1.48%)
Apr 26, 2012 1.350 1.350 1.350 1.350 3,640 -0.02(-1.46%)
Apr 25, 2012 1.450 1.450 1.370 1.370 4,860 +0.00(+0.00%)
Apr 24, 2012 1.370 1.370 1.370 1.370 9,000 +0.02(+1.48%)
Apr 20, 2012 1.350 1.350 1.350 0 +0.00(+0.00%)
Apr 19, 2012 1.350 1.350 1.350 1.350 100 +0.03(+2.27%)
Apr 18, 2012 1.320 1.320 1.320 1.320 500 -0.18(-12.00%)
Apr 17, 2012 1.500 1.500 1.500 1.500 500 -0.25(-14.29%)
Apr 16, 2012 1.800 1.800 1.750 1.750 1,000 +0.26(+17.45%)
Apr 13, 2012 1.490 1.490 1.490 1.490 1,500 +0.00(+0.00%)
Apr 12, 2012 1.580 1.580 1.490 1.490 1,500 -0.09(-5.70%)
Apr 11, 2012 1.580 1.580 1.580 1.580 750 +0.08(+5.33%)
Apr 10, 2012 1.500 1.500 1.500 1.500 3,900 +0.00(+0.00%)
Apr 09, 2012 1.500 1.500 1.500 1.500 1,000 -0.12(-7.41%)
Mar 30, 2012 1.620 1.620 1.620 0 +0.11(+7.28%)
Mar 29, 2012 1.560 1.570 1.510 1.510 6,300 -0.20(-11.70%)
Mar 26, 2012 1.710 1.710 1.710 0 +0.14(+8.92%)
Mar 23, 2012 1.570 1.570 1.570 1.570 149 -0.10(-5.99%)
Mar 22, 2012 1.650 1.670 1.650 1.670 1,500 +0.11(+7.05%)
Mar 19, 2012 1.560 1.560 1.560 0 -0.14(-8.24%)
Mar 15, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 12, 2012 1.700 1.700 1.700 0 -0.08(-4.49%)
Mar 01, 2012 1.780 1.780 1.780 0 +0.00(+0.00%)
Feb 27, 2012 1.780 1.780 1.780 0 +0.14(+8.54%)
Feb 23, 2012 1.640 1.640 1.640 1.640 0 -0.06(-3.53%)
Feb 21, 2012 1.700 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 16, 2012 1.740 1.740 1.740 0 +0.23(+15.23%)
Feb 15, 2012 1.510 1.510 1.510 1.510 100 -0.07(-4.43%)
Feb 14, 2012 1.600 1.600 1.580 1.580 5,300 -0.03(-1.86%)
Feb 08, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Feb 07, 2012 1.750 1.750 1.610 1.610 1,800 -0.12(-6.94%)
Feb 03, 2012 1.730 1.730 1.730 0 +0.00(+0.00%)
Feb 02, 2012 1.770 1.900 1.730 1.730 4,000 -0.04(-2.26%)
Feb 01, 2012 1.750 1.770 1.560 1.770 15,300 -0.03(-1.67%)
Jan 31, 2012 1.710 1.800 1.710 1.800 4,281 +0.10(+5.88%)
Jan 30, 2012 1.700 1.700 1.700 1.700 4,000 -0.10(-5.56%)
Jan 27, 2012 1.800 1.800 1.800 1.800 719 +0.02(+1.12%)
Jan 25, 2012 1.780 1.780 1.780 0 +0.01(+0.56%)
Jan 24, 2012 1.770 1.770 1.770 1.770 200 -0.01(-0.56%)
Jan 19, 2012 1.780 1.780 1.780 0 +0.28(+18.67%)
Jan 18, 2012 1.500 1.500 1.500 1.500 346 -0.28(-15.73%)
Jan 17, 2012 1.780 1.780 1.780 1.780 100 +0.18(+11.25%)
Jan 13, 2012 1.600 1.600 1.600 1.600 1,000 +0.23(+16.79%)
Jan 12, 2012 1.700 1.700 1.370 1.370 30,546 -0.37(-21.26%)
Jan 10, 2012 1.740 1.740 1.740 0 -0.02(-1.14%)
Jan 09, 2012 1.760 1.760 1.760 1.760 900 +0.00(+0.00%)
Jan 05, 2012 1.760 1.760 1.760 0 +0.00(+0.00%)
Jan 03, 2012 1.760 1.760 1.760 0 -0.24(-12.00%)
Dec 30, 2011 1.690 2.000 1.690 2.000 6,800 +0.01(+0.50%)
Dec 29, 2011 1.980 1.990 1.980 1.990 4,000 +0.02(+1.02%)
Dec 27, 2011 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Dec 23, 2011 1.910 1.990 1.600 1.970 3,800 +0.32(+19.39%)
Dec 21, 2011 1.650 1.650 1.650 1.650 200 -0.10(-5.71%)
Dec 20, 2011 1.750 1.750 1.750 1.750 300 +0.15(+9.37%)
Dec 19, 2011 1.660 1.660 1.600 1.600 2,000 -0.10(-5.88%)
Dec 16, 2011 1.980 1.980 1.700 1.700 16,084 -0.28(-14.14%)
Dec 15, 2011 1.960 1.990 1.850 1.980 10,750 +0.00(+0.00%)
Dec 14, 2011 1.950 1.980 1.920 1.980 3,500 +0.18(+10.00%)
Dec 13, 2011 1.700 1.940 1.700 1.800 11,950 +0.19(+11.80%)
Dec 12, 2011 2.050 2.050 0.7600 1.610 181,999 -0.52(-24.41%)
Dec 09, 2011 2.130 2.130 2.130 2.130 300 +0.09(+4.41%)
Dec 08, 2011 2.040 2.040 2.040 2.040 200 +0.01(+0.49%)
Dec 07, 2011 2.100 2.100 2.030 2.030 671 -0.07(-3.33%)
Dec 06, 2011 2.100 2.100 2.100 2.100 100 +0.07(+3.45%)
Dec 05, 2011 2.150 2.150 2.030 2.030 1,500 -0.07(-3.33%)
Dec 02, 2011 2.140 2.140 1.880 2.100 3,350 -0.23(-9.87%)
Nov 30, 2011 2.330 2.330 2.330 0 +0.02(+0.87%)
Nov 29, 2011 2.120 2.310 2.120 2.310 1,200 -0.02(-0.86%)
Nov 25, 2011 2.330 2.330 2.330 0 -0.14(-5.67%)
Nov 22, 2011 2.470 2.470 2.470 2.470 0 +0.00(+0.00%)
Nov 21, 2011 2.470 2.470 2.470 2.470 200 +0.01(+0.41%)
Nov 18, 2011 2.460 2.460 2.460 2.460 200 +0.00(+0.00%)
Nov 16, 2011 2.460 2.460 2.460 0 +0.31(+14.42%)
Nov 11, 2011 2.150 2.150 2.150 0 -0.31(-12.60%)
Nov 07, 2011 2.460 2.460 2.460 0 +0.34(+16.04%)
Nov 03, 2011 2.120 2.120 2.120 0 -0.01(-0.47%)
Nov 02, 2011 2.130 2.130 2.130 2.130 2,000 -0.34(-13.77%)
Nov 01, 2011 2.480 2.480 2.450 2.470 1,400 -0.02(-0.80%)
Oct 31, 2011 2.430 2.490 2.430 2.490 2,800 +0.09(+3.75%)
Oct 28, 2011 2.140 2.400 2.140 2.400 2,000 +0.30(+14.29%)
Oct 27, 2011 2.100 2.100 2.100 2.100 330 +0.00(+0.00%)
Oct 26, 2011 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Oct 24, 2011 2.100 2.100 2.100 0 +0.15(+7.69%)
Oct 21, 2011 2.200 2.500 1.850 1.950 9,800 -0.44(-18.41%)
Oct 18, 2011 2.390 2.390 2.390 2.390 0 -0.10(-4.02%)
Oct 17, 2011 2.490 2.490 2.490 2.490 637 +0.12(+5.06%)
Oct 14, 2011 2.490 2.490 2.370 2.370 4,013 -0.03(-1.25%)
Oct 13, 2011 2.400 2.400 2.400 2.400 500 -0.09(-3.61%)
Oct 12, 2011 2.490 2.490 2.490 2.490 100 +0.14(+5.96%)
Oct 11, 2011 2.400 2.480 2.300 2.350 6,500 -0.05(-2.08%)
Oct 10, 2011 2.240 2.400 2.240 2.400 4,100 +0.25(+11.63%)
Oct 07, 2011 2.150 2.150 2.150 2.150 500 +0.05(+2.38%)
Oct 06, 2011 2.150 2.150 2.100 2.100 200 +0.00(+0.00%)
Oct 05, 2011 2.200 2.200 1.950 2.100 3,960 -0.30(-12.50%)
Oct 04, 2011 2.400 2.400 2.400 2.400 100 -0.09(-3.61%)
Oct 03, 2011 2.400 2.490 2.100 2.490 2,600 +0.38(+18.01%)
Sep 29, 2011 2.110 2.110 2.110 2.110 0 +0.05(+2.43%)
Sep 27, 2011 2.060 2.060 2.060 0 -0.43(-17.27%)
Sep 26, 2011 2.400 2.490 2.400 2.490 300 +0.00(+0.00%)
Sep 23, 2011 1.900 2.490 1.900 2.490 4,600 +0.59(+31.05%)
Sep 22, 2011 2.250 2.250 1.900 1.900 4,600 -0.25(-11.63%)
Sep 21, 2011 2.150 2.150 2.150 2.150 1,000 +0.05(+2.38%)
Sep 19, 2011 2.100 2.100 2.100 0 -0.17(-7.49%)
Sep 15, 2011 2.270 2.270 2.270 2.270 0 +0.02(+0.89%)
Sep 13, 2011 2.250 2.250 2.250 2.250 0 +0.25(+12.50%)
Sep 12, 2011 2.260 2.260 2.000 2.000 3,300 -0.25(-11.11%)
Sep 08, 2011 2.250 2.250 2.250 0 +0.21(+10.29%)
Sep 07, 2011 2.040 2.040 2.040 2.040 300 -0.21(-9.33%)
Aug 31, 2011 2.250 2.250 2.250 0 -0.03(-1.32%)
Aug 30, 2011 2.280 2.280 2.280 2.280 2,000 +0.03(+1.33%)
Aug 24, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 22, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 19, 2011 2.250 2.250 2.250 2.250 2,500 +0.05(+2.27%)
Aug 18, 2011 2.190 2.200 2.190 2.200 5,500 +0.01(+0.46%)
Aug 17, 2011 2.100 2.190 2.100 2.190 1,300 -0.01(-0.45%)
Aug 16, 2011 1.940 2.200 1.720 2.200 16,355 +0.37(+20.22%)
Aug 15, 2011 2.300 2.310 1.600 1.830 46,445 +0.03(+1.67%)
Aug 12, 2011 2.180 2.200 1.620 1.800 8,900 -0.36(-16.67%)
Aug 10, 2011 2.160 2.160 2.160 0 -0.23(-9.62%)
Aug 09, 2011 2.400 2.400 2.160 2.390 1,800 -0.09(-3.63%)
Aug 08, 2011 1.700 2.480 1.700 2.480 983 -0.10(-3.88%)
Aug 05, 2011 2.500 2.580 2.500 2.580 400 +0.28(+12.17%)
Aug 04, 2011 2.300 2.300 2.100 2.300 3,000 +0.04(+1.77%)
Aug 02, 2011 2.260 2.260 2.260 0 -0.13(-5.44%)
Jul 28, 2011 2.390 2.390 2.390 0 +0.13(+5.75%)
Jul 27, 2011 2.350 2.350 2.260 2.260 8,158 -0.14(-5.83%)
Jul 21, 2011 2.400 2.400 2.400 0 +0.05(+2.13%)
Jul 20, 2011 2.350 2.350 2.350 2.350 4,695 +0.10(+4.44%)
Jul 18, 2011 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 15, 2011 2.140 2.250 2.140 2.250 6,297 +0.12(+5.63%)
Jul 14, 2011 2.130 2.130 2.130 2.130 157 -0.22(-9.36%)
Jul 12, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 11, 2011 2.300 2.350 2.300 2.350 5,000 +0.05(+2.17%)
Jul 08, 2011 2.350 2.350 2.300 2.300 2,702 -0.05(-2.13%)
Jul 05, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 29, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 27, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 23, 2011 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 21, 2011 2.350 2.350 2.350 0 -0.05(-2.08%)
Jun 13, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 10, 2011 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Jun 09, 2011 2.350 2.350 2.350 2.350 2,500 +0.10(+4.44%)
Jun 08, 2011 2.250 2.250 2.250 2.250 500 -0.15(-6.25%)
Jun 07, 2011 2.300 2.400 2.200 2.400 4,100 -0.09(-3.61%)
Jun 06, 2011 2.360 2.490 2.300 2.490 2,950 +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.