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 )

1.660 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 0.4800 0.4800 0.4020 0.4553 48,600 -0.18(-28.85%)
Nov 29, 2018 0.6399 0.6399 0.6399 0.6399 400 -0.01(-1.54%)
Nov 28, 2018 0.5000 0.6499 0.4221 0.6499 61,065 +0.25(+62.39%)
Nov 26, 2018 0.4002 0.4002 0.4002 0 -0.11(-21.53%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Nov 19, 2018 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Nov 14, 2018 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Nov 09, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 08, 2018 0.5700 0.5700 0.5700 0.5700 200 +0.00(+0.00%)
Nov 06, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 05, 2018 0.5700 0.5700 0.5700 0.5700 2,000 -0.02(-3.39%)
Nov 02, 2018 0.5900 0.5900 0.5900 0.5900 1,000 +0.03(+5.36%)
Nov 01, 2018 0.5600 0.5600 0.5600 0.5600 3,000 -0.03(-5.08%)
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%)
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.