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 (%)
Feb 28, 2018 1.050 1.050 1.000 1.000 3,050 -0.09(-8.26%)
Feb 27, 2018 1.000 1.090 0.9600 1.090 476 +0.01(+0.93%)
Feb 26, 2018 1.090 1.090 1.080 1.080 1,168 +0.14(+14.89%)
Feb 21, 2018 0.9400 0.9400 0.9400 0 -0.03(-3.09%)
Feb 20, 2018 0.9300 0.9700 0.9300 0.9700 220 +0.02(+2.11%)
Feb 15, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 14, 2018 0.9580 0.9580 0.9500 0.9500 250 +0.02(+2.15%)
Feb 12, 2018 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Feb 07, 2018 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Feb 02, 2018 1.020 1.020 1.020 0 +0.02(+2.01%)
Feb 01, 2018 1.000 1.000 0.9999 2,787 -0.00(-0.01%)
Jan 31, 2018 1.040 1.090 1.000 1.000 1,440 -0.09(-8.25%)
Jan 29, 2018 1.090 1.090 1.090 0 -0.05(-4.39%)
Jan 25, 2018 1.140 1.140 1.140 0 +0.10(+9.61%)
Jan 24, 2018 0.9700 1.040 0.8300 1.040 5,370 -0.06(-5.45%)
Jan 23, 2018 1.100 1.100 1.100 1.100 460 +0.05(+4.76%)
Jan 22, 2018 0.9000 1.050 0.9000 1.050 335 -0.10(-8.70%)
Jan 19, 2018 1.150 1.150 1.150 1.150 300 +0.20(+21.05%)
Jan 18, 2018 1.180 1.180 0.9500 0.9500 1,000 -0.20(-17.39%)
Jan 17, 2018 1.150 1.150 1.150 1.150 300 +0.22(+24.28%)
Jan 16, 2018 0.9500 0.9500 0.9000 0.9253 4,535 -0.09(-9.28%)
Jan 12, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 11, 2018 1.020 1.020 1.020 1.020 400 +0.02(+2.00%)
Jan 10, 2018 1.180 1.180 0.7700 1.000 12,800 -0.09(-8.26%)
Jan 09, 2018 1.010 1.100 0.9860 1.090 10,486 +0.34(+45.33%)
Jan 08, 2018 1.090 1.090 0.7500 0.7500 7,070 -0.30(-28.57%)
Jan 05, 2018 1.150 1.150 1.050 1.050 4,410 -0.10(-8.69%)
Jan 04, 2018 1.150 1.150 1.150 1.150 400 -0.00(-0.01%)
Jan 03, 2018 1.150 1.150 1.143 1.150 1,700 +0.00(+0.00%)
Jan 02, 2018 1.070 1.188 1.070 1.150 3,850 +0.15(+15.00%)
Dec 29, 2017 1.000 1.000 1.000 0 -0.05(-4.76%)
Dec 28, 2017 1.060 1.060 1.050 1.050 920 -0.05(-4.55%)
Dec 27, 2017 1.150 1.150 1.090 1.100 2,757 +0.00(+0.00%)
Dec 26, 2017 1.130 1.200 1.100 1.100 7,000 +0.00(+0.00%)
Dec 22, 2017 1.150 1.150 1.100 1.100 2,000 -0.05(-4.35%)
Dec 21, 2017 1.120 1.150 1.100 1.150 919 +0.05(+4.55%)
Dec 20, 2017 1.110 1.150 1.100 1.100 5,575 -0.10(-8.33%)
Dec 19, 2017 1.200 1.200 1.160 1.200 650 +0.01(+0.84%)
Dec 18, 2017 1.210 1.210 1.190 1.190 690 -0.01(-0.84%)
Dec 15, 2017 1.180 1.200 1.180 1.200 2,915 +0.10(+9.10%)
Dec 14, 2017 1.190 1.190 1.100 1.100 5,027 -0.02(-1.79%)
Dec 13, 2017 1.168 1.200 1.120 1.120 2,800 +0.01(+0.90%)
Dec 12, 2017 1.110 1.110 1.100 1.110 14,456 +0.00(+0.01%)
Dec 11, 2017 1.100 1.146 1.100 1.110 6,075 -0.04(-3.48%)
Dec 08, 2017 1.150 1.150 1.100 1.150 12,079 +0.00(+0.00%)
Dec 07, 2017 1.170 1.170 1.146 1.150 1,100 -0.02(-1.71%)
Dec 06, 2017 1.170 1.170 1.170 1.170 588 +0.00(+0.01%)
Dec 05, 2017 1.140 1.170 1.140 1.170 1,050 +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.
 
 
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.