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 (%)
Aug 30, 2018 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Aug 29, 2018 0.7800 0.7800 0.7800 0.7800 200 +0.01(+1.30%)
Aug 27, 2018 0.7700 0.7700 0.7700 0 +0.06(+8.45%)
Aug 24, 2018 0.7504 0.7700 0.7100 0.7100 9,900 -0.06(-7.79%)
Aug 23, 2018 0.7700 0.7700 0.7700 0.7700 2,050 -0.01(-1.28%)
Aug 22, 2018 0.7600 0.7800 0.7600 0.7800 13,502 -0.02(-2.50%)
Aug 21, 2018 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Aug 20, 2018 0.8000 0.8000 0.8000 0.8000 250 +0.02(+1.91%)
Aug 17, 2018 0.8000 0.8000 0.7500 0.7850 16,300 -0.05(-6.55%)
Aug 16, 2018 0.8000 0.8400 0.8000 0.8400 2,130 +0.04(+5.26%)
Aug 15, 2018 0.8200 0.8200 0.7500 0.7980 11,094 -0.01(-1.48%)
Aug 13, 2018 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Aug 10, 2018 0.8100 0.8400 0.8000 0.8400 8,000 +0.03(+3.70%)
Aug 09, 2018 0.8100 0.8100 0.8100 0.8100 200 -0.02(-2.41%)
Aug 07, 2018 0.8300 0.8300 0.8300 0 +0.06(+7.79%)
Aug 06, 2018 0.8400 0.8400 0.7700 0.7700 3,143 -0.07(-8.33%)
Aug 02, 2018 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Aug 01, 2018 0.7900 0.8000 0.7900 0.7900 2,800 -0.05(-5.95%)
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%)
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.