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 )

1.605 +0.145 (+9.93%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jul 30, 2018 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Jul 27, 2018 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Jul 26, 2018 0.8200 0.8200 0.8200 0.8200 300 +0.01(+1.23%)
Jul 25, 2018 0.8100 0.8100 0.8100 0.8100 2,024 -0.02(-2.35%)
Jul 24, 2018 0.8500 0.8500 0.7500 0.8295 33,093 -0.02(-2.41%)
Jul 23, 2018 0.8500 0.8500 0.8500 0.8500 6,020 +0.00(+0.00%)
Jul 20, 2018 0.8473 0.8500 0.8473 0.8500 7,500 +0.00(+0.00%)
Jul 18, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jul 17, 2018 0.8101 0.8500 0.8101 0.8200 4,781 -0.03(-3.53%)
Jul 16, 2018 0.8500 0.8500 0.8500 0.8500 48,933 +0.00(+0.00%)
Jul 13, 2018 0.8700 0.8700 0.8300 0.8500 16,200 +0.00(+0.00%)
Jul 11, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.18%)
Jul 10, 2018 0.8402 0.8402 0.8401 0.8401 3,822 +0.00(+0.01%)
Jul 09, 2018 0.8401 0.8201 0.8400 11,496 +0.02(+2.43%)
Jul 06, 2018 0.9000 0.9000 0.8201 0.8201 2,200 +0.01(+1.25%)
Jul 05, 2018 0.8849 0.9500 0.8000 0.8100 12,200 -0.02(-2.41%)
Jul 03, 2018 0.8300 0.8300 0.8300 0 +0.06(+7.79%)
Jul 02, 2018 0.7501 0.8299 0.7499 0.7700 24,240 -0.03(-3.75%)
Jun 29, 2018 0.8799 0.9000 0.6700 0.8000 68,541 -0.03(-3.61%)
Jun 28, 2018 0.8300 0.8300 0.8300 0.8300 5,000 +0.00(+0.00%)
Jun 27, 2018 0.6000 0.8310 0.6000 0.8300 126,167 +0.25(+43.10%)
Jun 26, 2018 0.5800 0.5800 0.5800 0.5800 1,000 +0.06(+11.54%)
Jun 25, 2018 0.5200 0.5200 0.5200 0.5200 200 -0.08(-13.33%)
Jun 22, 2018 0.5600 0.6000 0.5600 0.6000 2,900 +0.02(+3.45%)
Jun 21, 2018 0.5800 0.5800 0.5800 0.5800 2,450 -0.02(-3.33%)
Jun 20, 2018 0.6000 0.6000 0.6000 0.6000 667 +0.00(+0.00%)
Jun 19, 2018 0.6001 0.6001 0.6000 0.6000 7,700 +0.00(+0.00%)
Jun 18, 2018 0.6000 0.6000 0.6000 0.6000 2,448 -0.08(-11.76%)
Jun 15, 2018 0.6000 0.6800 0.6000 0.6800 11,252 +0.04(+6.25%)
Jun 12, 2018 0.6400 0.6400 0.6400 0 -0.04(-5.88%)
Jun 11, 2018 0.7500 0.8000 0.3090 0.6800 48,775 +0.00(+0.00%)
Jun 08, 2018 0.6800 0.6800 0.6799 0.6800 4,000 -0.12(-15.00%)
Jun 07, 2018 0.7100 0.8000 0.6500 0.8000 2,000 +0.01(+1.27%)
Jun 06, 2018 0.7900 0.7900 0.7900 0.7900 200 +0.04(+5.33%)
Jun 05, 2018 0.7000 0.8000 0.6999 0.7500 10,400 +0.00(+0.00%)
Jun 04, 2018 0.7500 0.7500 0.7500 0.7500 390 +0.05(+7.14%)
Jun 01, 2018 0.8000 0.8000 0.6999 0.7000 2,800 -0.10(-12.50%)
May 31, 2018 0.8000 0.8000 0.8000 0.8000 200 +0.09(+12.68%)
May 30, 2018 0.7100 0.7100 0.7100 0.7100 300 +0.01(+1.43%)
May 29, 2018 0.7000 0.7000 0.7000 0.7000 100 -0.05(-6.67%)
May 25, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 23, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
May 21, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 18, 2018 0.7500 0.7900 0.7000 0.7200 11,494 +0.02(+2.86%)
May 17, 2018 0.7500 0.7500 0.7000 0.7000 10,563 -0.02(-2.78%)
May 16, 2018 0.7200 0.7200 0.7200 0.7200 1,000 -0.00(-0.01%)
May 15, 2018 0.7500 0.7500 0.7200 0.7201 11,000 -0.08(-9.99%)
May 14, 2018 0.7200 0.8000 0.7200 0.8000 2,221 -0.05(-5.88%)
May 11, 2018 0.8500 0.8500 0.8500 0.8500 100 +0.01(+1.19%)
May 10, 2018 0.8500 0.8500 0.7200 0.8400 2,700 +0.09(+12.00%)
May 07, 2018 0.7500 0.7500 0.7500 0 -0.10(-11.75%)
May 04, 2018 0.8499 0.8499 0.8499 0.8499 200 +0.10(+13.32%)
May 03, 2018 0.6800 0.7500 0.6250 0.7500 67,914 +0.07(+10.29%)
May 02, 2018 0.7200 0.7200 0.6800 0.6800 17,300 -0.16(-19.05%)
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.