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 (%)
Mar 31, 2021 0.3876 0.3876 0.3876 0.3876 1,019 +0.02(+4.76%)
Mar 29, 2021 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Mar 25, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 23, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 22, 2021 0.3701 0.4950 0.3701 0.4500 23,622 +0.00(+0.00%)
Mar 19, 2021 0.3501 0.4500 0.3501 0.4500 7,000 +0.10(+28.53%)
Mar 18, 2021 0.3501 0.3501 0.3501 0.3501 500 +0.00(+0.00%)
Mar 17, 2021 0.3601 0.5000 0.3501 0.3501 2,942 -0.07(-17.62%)
Mar 16, 2021 0.6500 0.6500 0.4250 0.4250 2,609 +0.08(+21.43%)
Mar 15, 2021 0.3500 0.3500 0.3500 12 +0.00(+0.00%)
Mar 12, 2021 0.3500 0.3500 0.3500 0.3500 5,100 -0.04(-10.26%)
Mar 10, 2021 0.3900 0.3900 0.3900 0.3900 2,000 -0.06(-13.33%)
Mar 09, 2021 0.3500 0.4880 0.3325 0.4500 36,235 +0.10(+28.57%)
Mar 08, 2021 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Mar 05, 2021 0.3001 0.3500 0.3001 0.3500 2,300 +0.05(+15.06%)
Mar 04, 2021 0.3042 0.3042 0.3042 0.3042 18,454 +0.00(+0.00%)
Mar 03, 2021 0.3500 0.3500 0.3042 0.3042 1,350 -0.05(-13.09%)
Mar 02, 2021 0.3981 0.3981 0.3042 0.3500 1,812 -0.00(-0.31%)
Feb 26, 2021 0.3511 0.3511 0.3511 0 -0.03(-7.61%)
Feb 25, 2021 0.3800 0.3970 0.3800 0.3800 1,105 +0.06(+18.34%)
Feb 23, 2021 0.3211 0.3211 0.3211 0 +0.02(+5.97%)
Feb 22, 2021 0.3030 0.4000 0.3030 0.3030 700 -0.04(-12.65%)
Feb 19, 2021 0.4000 0.4000 0.3050 0.3469 1,200 -0.03(-8.71%)
Feb 18, 2021 0.4000 0.4000 0.3425 0.3800 4,339 +0.02(+5.56%)
Feb 17, 2021 0.3600 0.3980 0.3600 0.3600 5,335 +0.00(+0.00%)
Feb 16, 2021 0.3800 0.3900 0.3001 0.3600 11,536 +0.06(+19.96%)
Feb 12, 2021 0.3500 0.3500 0.3001 0.3001 17,500 +0.00(+0.00%)
Feb 11, 2021 0.3200 0.3200 0.3001 0.3001 21,957 -0.02(-6.22%)
Feb 09, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Feb 08, 2021 0.3880 0.3880 0.3000 0.3000 6,550 +0.02(+7.14%)
Feb 05, 2021 0.3000 0.3000 0.2800 0.2800 1,600 -0.00(-1.75%)
Feb 04, 2021 0.2893 0.2893 0.2850 0.2850 1,200 -0.00(-1.49%)
Feb 03, 2021 0.3200 0.3200 0.2893 0.2893 2,200 +0.01(+2.15%)
Feb 02, 2021 0.2832 0.2832 0.2832 0.2832 400 +0.03(+11.94%)
Jan 29, 2021 0.2530 0.2530 0.2530 0 +0.00(+1.20%)
Jan 26, 2021 0.2500 0.2500 0.2500 0 -0.13(-34.98%)
Jan 25, 2021 0.3845 0.3845 0.3845 0.3845 500 +0.00(+1.18%)
Jan 21, 2021 0.3800 0.3800 0.3800 0 -0.02(-4.52%)
Jan 19, 2021 0.3980 0.3980 0.3980 0 +0.12(+42.14%)
Jan 15, 2021 0.2800 0.2800 0.2800 20 +0.00(+0.00%)
Jan 14, 2021 0.2800 0.2800 0.2800 0.2800 333 -0.05(-15.18%)
Jan 13, 2021 0.3301 0.3301 0.3301 0.3301 100 +0.05(+18.91%)
Jan 12, 2021 0.4000 0.4000 0.2709 0.2776 97,704 -0.12(-30.60%)
Jan 11, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.10(+32.45%)
Jan 07, 2021 0.3020 0.3020 0.3020 0 -0.00(-0.17%)
Jan 06, 2021 0.3025 0.3025 0.3025 0.3025 245 -0.08(-20.39%)
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.