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 28, 2020 0.5922 0.5922 0.5922 0 +0.13(+28.74%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 -0.26(-35.92%)
Feb 20, 2020 0.7179 0.7179 0.7179 0 -0.01(-1.66%)
Feb 19, 2020 0.4227 0.7300 0.4227 0.7300 600 -0.01(-1.08%)
Feb 18, 2020 0.6275 0.7380 0.3902 0.7380 823 +0.17(+29.47%)
Feb 14, 2020 0.5700 0.5700 0.5700 0.5700 300 +0.03(+5.07%)
Feb 13, 2020 0.5425 0.5425 0.5425 0.5425 300 -0.02(-2.69%)
Feb 11, 2020 0.5575 0.5575 0.5575 0 -0.04(-7.24%)
Feb 07, 2020 0.6010 0.6010 0.6010 0 +0.17(+39.12%)
Feb 06, 2020 0.9000 0.9000 0.4320 0.4320 600 -0.10(-19.40%)
Feb 05, 2020 0.5351 0.5500 0.5350 0.5360 2,200 +0.06(+11.67%)
Feb 04, 2020 0.5500 0.5500 0.4800 0.4800 5,000 -0.10(-17.24%)
Feb 03, 2020 0.6300 0.6300 0.5800 0.5800 5,000 -0.02(-3.33%)
Jan 31, 2020 0.6400 0.6400 0.5800 0.6000 7,000 +0.02(+3.45%)
Jan 30, 2020 0.6400 0.6400 0.5800 0.5800 2,868 -0.02(-3.33%)
Jan 29, 2020 0.6000 0.6000 0.6000 25 +0.00(+0.00%)
Jan 27, 2020 0.6000 0.6000 0.6000 0 -0.12(-16.38%)
Jan 24, 2020 0.6951 0.7175 0.6951 0.7175 1,800 +0.02(+3.22%)
Jan 23, 2020 0.6951 0.6951 0.6951 0.6951 100 +0.05(+8.17%)
Jan 22, 2020 0.6426 0.6426 0.6426 0.6426 200 -0.07(-9.49%)
Jan 21, 2020 0.6950 0.7199 0.6661 0.7100 10,200 +0.03(+4.40%)
Jan 17, 2020 0.6950 0.6951 0.6800 0.6801 3,400 -0.01(-0.76%)
Jan 16, 2020 0.6856 0.7038 0.6853 0.6853 3,500 -0.01(-2.10%)
Jan 15, 2020 0.7100 0.7100 0.6701 0.7000 7,550 -0.02(-2.79%)
Jan 14, 2020 0.6900 0.7201 0.6900 0.7201 835 +0.01(+0.73%)
Jan 13, 2020 0.7100 0.7149 0.7100 0.7149 1,603 -0.01(-1.39%)
Jan 10, 2020 0.6750 0.7250 0.6750 0.7250 5,300 +0.04(+5.84%)
Jan 09, 2020 0.6276 0.6850 0.6126 0.6850 3,297 +0.05(+7.45%)
Jan 08, 2020 0.6176 0.6550 0.6050 0.6375 4,905 +0.03(+5.34%)
Jan 07, 2020 0.6163 0.7000 0.6051 0.6052 6,100 +0.01(+0.87%)
Jan 06, 2020 0.6163 0.6500 0.6000 0.6000 4,600 -0.04(-6.63%)
Jan 03, 2020 0.6279 0.7000 0.6279 0.6426 13,100 -0.04(-5.50%)
Jan 02, 2020 0.6314 0.6800 0.6301 0.6800 5,007 +0.02(+2.26%)
Dec 31, 2019 0.6751 0.6999 0.6304 0.6650 18,100 -0.01(-1.13%)
Dec 30, 2019 0.6726 0.6726 0.6502 0.6726 400 -0.00(-0.36%)
Dec 27, 2019 0.6750 0.6750 0.6750 0.6750 300 +0.00(+0.00%)
Dec 26, 2019 0.6600 0.6750 0.6501 0.6750 3,300 +0.00(+0.37%)
Dec 23, 2019 0.6725 0.6725 0.6725 0 +0.01(+1.59%)
Dec 20, 2019 0.6799 0.6799 0.6201 0.6620 3,200 -0.00(-0.26%)
Dec 19, 2019 0.6550 0.6637 0.6550 0.6637 2,500 +0.03(+5.13%)
Dec 18, 2019 0.6512 0.6512 0.6313 0.6313 2,500 -0.02(-3.60%)
Dec 17, 2019 0.6151 0.6549 0.6151 0.6549 5,515 +0.01(+1.85%)
Dec 16, 2019 0.6450 0.6649 0.6430 0.6430 2,615 -0.03(-4.24%)
Dec 13, 2019 0.7000 0.7000 0.6201 0.6715 10,000 +0.05(+8.25%)
Dec 12, 2019 0.6550 0.6550 0.6003 0.6203 7,500 -0.04(-6.72%)
Dec 11, 2019 0.6300 0.6650 0.6300 0.6650 3,930 +0.04(+6.40%)
Dec 10, 2019 0.6000 0.6300 0.5951 0.6250 10,100 +0.05(+8.70%)
Dec 09, 2019 0.5600 0.6198 0.5300 0.5750 40,845 +0.01(+2.68%)
Dec 06, 2019 0.5850 0.5850 0.5500 0.5600 28,200 -0.06(-9.65%)
Dec 05, 2019 0.5862 0.6198 0.5850 0.6198 8,200 -0.00(-0.02%)
Dec 04, 2019 0.6018 0.6599 0.6000 0.6199 9,300 -0.01(-1.76%)
Dec 03, 2019 0.6413 0.6500 0.6301 0.6310 10,581 +0.00(+0.75%)
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.