Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 0.5900 0.5900 0.5900 0.5900 2,260 +0.03(+5.36%)
Oct 30, 2018 0.5601 0.5900 0.5600 0.5600 8,926 -0.01(-1.75%)
Oct 29, 2018 0.5700 0.5700 0.5700 0.5700 13,500 +0.00(+0.00%)
Oct 26, 2018 0.5700 0.5700 0.5700 0.5700 11,500 +0.00(+0.00%)
Oct 25, 2018 0.5900 0.5900 0.5700 0.5700 12,500 -0.03(-5.00%)
Oct 24, 2018 0.6200 0.6200 0.6000 0.6000 12,000 -0.03(-4.00%)
Oct 23, 2018 0.6250 0.6250 0.6250 0.6250 10,200 -0.02(-2.34%)
Oct 22, 2018 0.6350 0.6400 0.6350 0.6400 10,000 +0.00(+0.00%)
Oct 19, 2018 0.6200 0.6400 0.6200 0.6400 10,800 +0.00(+0.00%)
Oct 18, 2018 0.6700 0.6700 0.6400 0.6400 8,873 -0.06(-8.56%)
Oct 15, 2018 0.6999 0.6999 0.6999 0 +0.06(+9.36%)
Oct 12, 2018 0.6400 0.6400 0.6400 0.6400 3,600 +0.00(+0.00%)
Oct 11, 2018 0.6500 0.6700 0.6100 0.6400 6,550 -0.03(-4.48%)
Oct 10, 2018 0.6929 0.6929 0.6690 0.6700 38,900 -0.07(-9.46%)
Oct 08, 2018 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Oct 03, 2018 0.7400 0.7400 0.7400 0 -0.01(-1.32%)
Oct 02, 2018 0.7300 0.7499 0.6928 0.7499 8,400 +0.03(+4.15%)
Sep 28, 2018 0.7200 0.7200 0.7200 0 -0.03(-3.99%)
Sep 27, 2018 0.7101 0.7499 0.7101 0.7499 4,300 +0.01(+1.34%)
Sep 26, 2018 0.7400 0.7400 0.7400 0.7400 1,000 -0.02(-2.63%)
Sep 25, 2018 0.7600 0.7600 0.7500 0.7600 1,900 -0.02(-2.56%)
Sep 24, 2018 0.7800 0.7800 0.7800 0.7800 600 +0.00(+0.32%)
Sep 21, 2018 0.7775 0.7775 0.7775 0.7775 700 +0.02(+2.30%)
Sep 20, 2018 0.7600 0.7600 0.7600 0.7600 225 +0.01(+1.33%)
Sep 19, 2018 0.7600 0.7600 0.7500 0.7500 1,200 -0.01(-1.32%)
Sep 18, 2018 0.7200 0.7600 0.7200 0.7600 9,300 +0.06(+8.57%)
Sep 17, 2018 0.7000 0.7000 0.7000 0.7000 250 +0.01(+1.45%)
Sep 14, 2018 0.6900 0.6900 0.6900 0.6900 200 -0.04(-5.48%)
Sep 13, 2018 0.6800 0.7300 0.6800 0.7300 300 +0.00(+0.00%)
Sep 12, 2018 0.7275 0.7300 0.7275 0.7300 1,000 +0.00(+0.00%)
Sep 11, 2018 0.7300 0.7300 0.7300 0.7300 200 +0.01(+1.39%)
Sep 10, 2018 0.7200 0.7200 0.7200 0.7200 5,700 +0.00(+0.00%)
Sep 07, 2018 0.7200 0.7200 0.7200 0.7200 300 -0.06(-7.69%)
Sep 06, 2018 0.7800 0.7800 0.7800 0.7800 300 +0.00(+0.00%)
Sep 05, 2018 0.7800 0.7800 0.7800 0.7800 200 -0.04(-4.88%)
Sep 04, 2018 0.8200 0.8200 0.8200 0.8200 300 +0.07(+9.33%)
Aug 30, 2018 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Aug 29, 2018 0.7800 0.7800 0.7800 0.7800 200 +0.01(+1.30%)
Aug 27, 2018 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Aug 24, 2018 0.7504 0.7700 0.7100 0.7100 9,900 -0.06(-7.79%)
Aug 23, 2018 0.7700 0.7700 0.7700 0.7700 2,050 -0.01(-1.28%)
Aug 22, 2018 0.7600 0.7800 0.7600 0.7800 13,502 -0.02(-2.50%)
Aug 21, 2018 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Aug 20, 2018 0.8000 0.8000 0.8000 0.8000 250 +0.02(+1.91%)
Aug 17, 2018 0.8000 0.8000 0.7500 0.7850 16,300 -0.05(-6.55%)
Aug 16, 2018 0.8000 0.8400 0.8000 0.8400 2,130 +0.04(+5.26%)
Aug 15, 2018 0.8200 0.8200 0.7500 0.7980 11,094 -0.01(-1.48%)
Aug 13, 2018 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Aug 10, 2018 0.8100 0.8400 0.8000 0.8400 8,000 +0.03(+3.70%)
Aug 09, 2018 0.8100 0.8100 0.8100 0.8100 200 -0.02(-2.41%)
Aug 07, 2018 0.8300 0.8300 0.8300 0 +0.06(+7.79%)
Aug 06, 2018 0.8400 0.8400 0.7700 0.7700 3,143 -0.07(-8.33%)
Aug 02, 2018 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.