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 (%)
Feb 27, 2019 0.7998 0.7998 0.7998 0 +0.03(+3.87%)
Feb 26, 2019 0.7700 0.7700 0.7700 0.7700 1,000 -0.08(-9.12%)
Feb 22, 2019 0.8473 0.8473 0.8473 0 -0.01(-1.47%)
Feb 20, 2019 0.8599 0.8599 0.8599 0 -0.00(-0.01%)
Feb 19, 2019 0.8600 0.8600 0.8600 10 +0.00(+0.00%)
Feb 13, 2019 0.8600 0.8600 0.8600 0 +0.03(+3.60%)
Feb 12, 2019 0.8301 0.8301 0.8301 0.8301 200 +0.21(+33.82%)
Feb 06, 2019 0.6203 0.6203 0.6203 0 -0.03(-4.57%)
Feb 05, 2019 0.6800 0.6800 0.6500 0.6500 1,841 -0.03(-4.41%)
Feb 04, 2019 0.6800 0.6800 0.6800 0.6800 300 +0.06(+9.54%)
Feb 01, 2019 0.6799 0.6799 0.6208 0.6208 4,900 -0.03(-4.48%)
Jan 31, 2019 0.6499 0.6499 0.6499 0.6499 500 +0.02(+3.13%)
Jan 30, 2019 0.7300 0.7300 0.6302 0.6302 8,295 -0.12(-15.83%)
Jan 29, 2019 0.6305 0.7487 0.6305 0.7487 3,352 +0.00(+0.01%)
Jan 28, 2019 0.6700 0.9200 0.6700 0.7486 12,025 +0.12(+18.83%)
Jan 25, 2019 0.6300 0.6300 0.6300 0.6300 2,500 +0.00(+0.00%)
Jan 24, 2019 0.6101 0.6300 0.6101 0.6300 7,373 +0.00(+0.00%)
Jan 23, 2019 0.6300 0.6300 0.6300 0.6300 300 -0.01(-1.55%)
Jan 22, 2019 0.5900 0.6399 0.5900 0.6399 9,769 +0.06(+10.31%)
Jan 18, 2019 0.5752 0.5801 0.5752 0.5801 3,300 -0.03(-4.90%)
Jan 17, 2019 0.6100 0.6100 0.6100 0.6100 400 +0.04(+7.02%)
Jan 16, 2019 0.6000 0.6000 0.5700 0.5700 1,032 -0.05(-8.06%)
Jan 14, 2019 0.6200 0.6200 0.6200 0 +0.01(+1.62%)
Jan 11, 2019 0.6180 0.6598 0.6101 0.6101 2,900 -0.00(-0.80%)
Jan 10, 2019 0.6150 0.6150 0.6150 0.6150 500 -0.04(-6.80%)
Jan 09, 2019 0.6500 0.6599 0.6001 0.6599 4,200 +0.01(+1.52%)
Jan 08, 2019 0.5880 0.6600 0.5800 0.6500 56,672 +0.12(+22.20%)
Jan 07, 2019 0.5500 0.5900 0.5319 0.5319 4,440 -0.02(-3.29%)
Jan 04, 2019 0.6000 0.6000 0.5500 0.5500 1,500 +0.07(+13.40%)
Jan 02, 2019 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Dec 31, 2018 0.4900 0.4900 0.3801 0.4900 3,800 -0.00(-0.02%)
Dec 28, 2018 0.4899 0.5000 0.4899 0.4901 13,800 +0.02(+4.23%)
Dec 27, 2018 0.4899 0.4899 0.4701 0.4702 820 -0.02(-4.02%)
Dec 26, 2018 0.4899 0.4899 0.4899 0.4899 400 +0.03(+6.48%)
Dec 21, 2018 0.4601 0.4601 0.4601 0 +0.01(+2.22%)
Dec 20, 2018 0.4900 0.4900 0.4501 0.4501 16,382 +0.02(+4.58%)
Dec 19, 2018 0.5500 0.5500 0.4304 0.4304 12,700 -0.22(-33.78%)
Dec 14, 2018 0.6500 0.6500 0.6500 0 +0.06(+10.21%)
Dec 11, 2018 0.5898 0.5898 0.5898 0 +0.01(+1.71%)
Dec 10, 2018 0.5799 0.5799 0.5799 50 +0.00(+0.00%)
Dec 07, 2018 0.5799 0.5799 0.5799 0 +0.00(+0.00%)
Dec 04, 2018 0.5799 0.5799 0.5799 0 +0.04(+7.41%)
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.