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 (%)
Jul 29, 2021 0.2303 0.2303 0.2303 0 -0.07(-23.64%)
Jul 28, 2021 0.3016 0.3016 0.3016 0.3016 110 -0.00(-0.03%)
Jul 27, 2021 0.3018 0.3018 0.3017 0.3017 1,684 +0.00(+0.03%)
Jul 26, 2021 0.3459 0.3459 0.3016 0.3016 3,092 -0.05(-14.05%)
Jul 22, 2021 0.3509 0.3509 0.3509 0 +0.02(+6.33%)
Jul 16, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 15, 2021 0.3300 0.3300 0.3300 0.3300 6,126 -0.05(-13.16%)
Jul 14, 2021 0.3800 0.4000 0.3800 0.3800 500 +0.03(+8.57%)
Jul 13, 2021 0.3500 0.3500 0.3500 0.3500 307 +0.00(+0.00%)
Jul 12, 2021 0.3500 0.3500 0.3500 0.3500 3,006 -0.07(-16.09%)
Jul 08, 2021 0.4171 0.4171 0.4171 50 -0.02(-3.89%)
Jul 06, 2021 0.4340 0.4340 0.4340 0 +0.09(+27.65%)
Jul 01, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 30, 2021 0.3400 0.3400 0.3400 0.3400 200 -0.07(-18.07%)
Jun 29, 2021 0.3400 0.4900 0.3400 0.4150 1,133 -0.05(-11.70%)
Jun 24, 2021 0.4700 0.4700 0.4700 50 -0.02(-4.08%)
Jun 23, 2021 0.4900 0.4900 0.4900 0.4900 248 +0.17(+53.12%)
Jun 21, 2021 0.3200 0.3200 0.3200 0 -0.13(-28.49%)
Jun 18, 2021 0.4900 0.4900 0.4475 0.4475 1,100 -0.04(-8.67%)
Jun 17, 2021 0.4500 0.4900 0.4500 0.4900 1,837 +0.18(+58.01%)
Jun 11, 2021 0.3101 0.3101 0.3101 0 -0.05(-13.86%)
Jun 08, 2021 0.3600 0.3600 0.3600 0 -0.08(-18.18%)
Jun 07, 2021 0.4000 0.4400 0.4000 0.4400 1,550 +0.04(+10.00%)
Jun 04, 2021 0.3600 0.4250 0.3600 0.4000 13,879 +0.04(+11.11%)
Jun 02, 2021 0.3600 0.3600 0.3600 1 -0.06(-14.29%)
Jun 01, 2021 0.4500 0.4500 0.3600 0.4200 5,900 +0.03(+7.69%)
May 28, 2021 0.4140 0.4140 0.3900 0.3900 616 -0.10(-20.41%)
May 27, 2021 0.4900 0.4900 0.4200 0.4900 1,600 +0.09(+22.50%)
May 25, 2021 0.4000 0.4000 0.4000 0 +0.03(+8.55%)
May 24, 2021 0.4200 0.4200 0.3685 0.3685 1,645 +0.07(+21.66%)
May 21, 2021 0.3029 0.3029 0.3029 0.3029 1,000 -0.08(-20.29%)
May 20, 2021 0.3017 0.4200 0.3017 0.3800 524 +0.02(+5.41%)
May 19, 2021 0.4200 0.4200 0.3011 0.3605 1,327 +0.01(+3.00%)
May 18, 2021 0.3451 0.3500 0.3451 0.3500 1,619 +0.00(+0.00%)
May 17, 2021 0.3500 0.3500 0.3500 0.3500 1,510 -0.00(-0.03%)
May 14, 2021 0.4900 0.4900 0.3501 0.3501 1,000 -0.05(-11.48%)
May 13, 2021 0.3010 0.4900 0.3010 0.3955 510 +0.07(+22.37%)
May 12, 2021 0.4000 0.4900 0.3232 0.3232 6,162 -0.06(-14.95%)
May 10, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 07, 2021 0.4000 0.4000 0.4000 0.4000 2,183 +0.02(+5.26%)
May 06, 2021 0.4000 0.4000 0.3010 0.3800 2,645 -0.02(-5.00%)
May 05, 2021 0.4400 0.4400 0.3990 0.4000 3,302 +0.00(+0.00%)
May 04, 2021 0.4400 0.4400 0.3990 0.4000 4,330 -0.04(-9.09%)
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.