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 )

0.9301 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 29, 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 (%)
May 29, 2024 0.9301 0.9301 0.9301 0.9301 678 -0.08(-7.68%)
May 24, 2024 1.008 1.008 1.008 1.008 100 +0.11(+11.94%)
May 21, 2024 0.9000 35 -0.06(-6.41%)
May 20, 2024 0.9000 0.9616 0.9000 0.9616 2,375 -0.01(-0.87%)
May 17, 2024 0.9700 0.9700 0.9700 0.9700 1,000 -0.00(-0.01%)
May 16, 2024 1.030 1.030 0.9701 0.9701 7,000 -0.07(-6.72%)
May 15, 2024 0.9500 1.040 0.9500 1.040 17,855 +0.07(+7.62%)
May 13, 2024 0.9664 0 -0.10(-9.34%)
May 10, 2024 0.8800 1.100 0.8790 1.066 81,993 +0.22(+26.15%)
May 09, 2024 0.8450 0.8450 0.8450 0.8450 500 -0.06(-6.11%)
May 08, 2024 0.8499 0.9000 0.8499 0.9000 4,000 +0.06(+7.14%)
May 07, 2024 0.8200 0.8600 0.8200 0.8400 7,000 +0.09(+11.96%)
May 06, 2024 0.7799 0.7799 0.7503 0.7503 7,900 +0.00(+0.03%)
May 03, 2024 0.7501 0.7501 0.7501 0.7501 500 -0.00(-0.01%)
Apr 29, 2024 0.7502 0 -0.01(-1.37%)
Apr 26, 2024 0.7606 0.7606 0.7606 0.7606 240 +0.01(+1.39%)
Apr 24, 2024 0.7502 0 +0.00(+0.03%)
Apr 23, 2024 0.7500 0.7500 0.7500 0.7500 385 -0.01(-1.39%)
Apr 22, 2024 0.7800 0.7800 0.7606 0.7606 2,890 -0.02(-2.49%)
Apr 18, 2024 0.7800 0 -0.02(-2.49%)
Apr 17, 2024 0.7999 0.7999 0.7999 0.7999 1,103 -0.00(-0.01%)
Apr 15, 2024 0.8000 0 +0.00(+0.01%)
Apr 12, 2024 0.7860 0.7999 0.7800 0.7999 1,902 -0.00(-0.01%)
Apr 11, 2024 0.8000 0.8000 0.8000 0.8000 525 -0.03(-3.61%)
Apr 09, 2024 0.8300 44 -0.05(-5.89%)
Apr 08, 2024 0.8819 0.8819 0.8819 0.8819 100 +0.10(+13.06%)
Apr 05, 2024 0.7760 0.7800 0.7760 0.7800 1,900 +0.03(+4.00%)
Apr 04, 2024 0.7473 0.7500 0.7473 0.7500 6,491 +0.03(+3.89%)
Apr 03, 2024 0.7500 0.7500 0.7219 0.7219 1,200 -0.02(-2.84%)
Apr 02, 2024 0.7217 0.7430 0.7217 0.7430 800 -0.01(-0.93%)
Mar 25, 2024 0.7500 0 -0.01(-1.61%)
Mar 19, 2024 0.7623 3 -0.05(-5.87%)
Mar 18, 2024 0.7500 0.8098 0.7500 0.8098 6,215 +0.06(+7.97%)
Mar 14, 2024 0.7500 1 -0.02(-2.64%)
Mar 13, 2024 0.7703 0.7752 0.7703 0.7703 15,895 -0.02(-2.49%)
Mar 12, 2024 0.7890 0.7900 0.7800 0.7900 4,000 +0.01(+1.28%)
Mar 11, 2024 0.7502 0.7800 0.7500 0.7800 45,000 +0.03(+3.76%)
Mar 06, 2024 0.7517 0 +0.00(+0.03%)
Mar 04, 2024 0.7515 0 -0.03(-3.65%)
Mar 01, 2024 0.7800 0.7800 0.7800 0.7800 1,500 +0.04(+5.38%)
Feb 21, 2024 0.7402 0 +0.01(+1.40%)
Feb 20, 2024 0.7300 0.7312 0.7300 0.7300 4,705 +0.00(+0.00%)
Feb 16, 2024 0.7300 0.7300 0.7103 0.7300 14,943 -0.01(-1.35%)
Feb 15, 2024 0.7400 0.7400 0.7106 0.7400 8,571 -0.01(-0.70%)
Feb 14, 2024 0.7003 0.7500 0.7003 0.7452 20,150 +0.01(+0.70%)
Feb 13, 2024 0.7001 0.7400 0.7000 0.7400 9,475 +0.01(+0.84%)
Feb 12, 2024 0.7421 0.7421 0.7338 0.7338 400 +0.02(+2.57%)
Feb 09, 2024 0.7500 0.7500 0.7154 0.7154 2,500 -0.01(-2.00%)
Feb 07, 2024 0.7300 0 -0.02(-2.11%)
Feb 06, 2024 0.6828 0.7457 0.6555 0.7457 5,072 +0.12(+18.37%)
Feb 05, 2024 0.6300 0.6300 0.6300 0.6300 200 -0.10(-13.82%)
Feb 01, 2024 0.7310 0 -0.07(-8.61%)
Jan 31, 2024 0.8002 0.8002 0.7205 0.7999 22,004 -0.00(-0.04%)
Jan 29, 2024 0.8002 0 -0.06(-6.95%)
Jan 23, 2024 0.8600 0 -0.02(-2.27%)
Jan 22, 2024 0.8502 0.9300 0.8500 0.8800 13,010 +0.01(+1.15%)
Jan 19, 2024 0.8700 0.8700 0.8700 0.8700 200 +0.02(+2.35%)
Jan 18, 2024 0.8312 0.8500 0.8312 0.8500 15,877 -0.02(-1.79%)
Jan 17, 2024 0.8738 0.8900 0.8458 0.8655 2,199 +0.01(+0.64%)
Jan 16, 2024 0.8199 0.8600 0.8000 0.8600 40,808 +0.08(+10.24%)
Jan 12, 2024 0.7400 0.7801 0.7400 0.7801 7,000 +0.01(+1.31%)
Jan 11, 2024 0.7600 0.7700 0.7310 0.7700 7,010 +0.01(+1.32%)
Jan 10, 2024 0.7006 0.7700 0.7006 0.7600 2,591 +0.06(+8.49%)
Jan 09, 2024 0.7399 0.7675 0.7005 0.7005 9,285 -0.04(-5.20%)
Jan 08, 2024 0.7250 0.7389 0.6600 0.7389 23,936 +0.04(+5.56%)
Jan 05, 2024 0.7299 0.7300 0.6202 0.7000 12,525 +0.06(+9.24%)
Jan 03, 2024 0.6408 0 -0.09(-12.22%)
Jan 02, 2024 0.7300 0.7300 0.7300 0.7300 1,500 -0.01(-1.20%)
Dec 28, 2023 0.7389 33 +0.13(+21.13%)
Dec 26, 2023 0.6100 0 +0.03(+5.14%)
Dec 22, 2023 0.7595 0.7595 0.5802 0.5802 3,000 -0.12(-17.11%)
Dec 21, 2023 0.7000 0.7000 0.7000 0.7000 2,025 +0.07(+11.82%)
Dec 20, 2023 0.6260 0.6260 0.6260 0.6260 100 -0.12(-15.86%)
Dec 19, 2023 0.7440 0.7440 0.7440 0.7440 2,504 +0.00(+0.00%)
Dec 18, 2023 0.8049 0.8049 0.7440 0.7440 256 +0.11(+17.61%)
Dec 12, 2023 0.6326 0 +0.06(+10.98%)
Dec 07, 2023 0.5700 0 +0.02(+3.64%)
Dec 06, 2023 0.6450 0.6500 0.5500 0.5500 26,375 -0.10(-15.06%)
Dec 04, 2023 0.6475 0 -0.04(-5.13%)
Dec 01, 2023 0.6300 0.6825 0.6300 0.6825 1,500 +0.05(+8.33%)
Nov 30, 2023 0.6650 0.6650 0.6300 0.6300 1,000 -0.01(-2.17%)
Nov 28, 2023 0.6440 0 -0.01(-0.92%)
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 300 +0.02(+3.17%)
Nov 16, 2023 0.6300 0 +0.01(+0.80%)
Nov 15, 2023 0.6320 0.6320 0.6250 0.6250 1,100 -0.01(-0.92%)
Nov 13, 2023 0.6308 0 -0.04(-5.85%)
Nov 09, 2023 0.6700 0 -0.07(-9.61%)
Nov 07, 2023 0.7412 0 +0.02(+2.94%)
Nov 03, 2023 0.7200 0 +0.09(+14.27%)
Oct 31, 2023 0.6301 9 -0.02(-2.72%)
Oct 26, 2023 0.6477 0 +0.03(+4.47%)
Oct 24, 2023 0.6200 0 -0.19(-22.98%)
Oct 17, 2023 0.8050 60 +0.06(+7.33%)
Oct 16, 2023 0.7500 0.7500 0.7500 0.7500 175 +0.01(+1.35%)
Oct 13, 2023 0.7775 0.7775 0.7400 0.7400 2,440 +0.01(+1.37%)
Oct 12, 2023 0.7230 0.7300 0.7230 0.7300 14,964 +0.02(+2.82%)
Oct 11, 2023 0.7100 0.7100 0.7100 0.7100 1,900 +0.10(+17.34%)
Oct 04, 2023 0.6051 0 +0.00(+0.00%)
Oct 02, 2023 0.6051 0 -0.26(-30.36%)
Sep 26, 2023 0.8689 0 +0.17(+25.20%)
Sep 25, 2023 0.6940 0.6940 0.6940 0.6940 7,325 +0.00(+0.58%)
Sep 21, 2023 0.6900 0 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.6900 0.6900 0.6900 1,625 +0.01(+1.02%)
Sep 18, 2023 0.6830 0 -0.01(-1.59%)
Sep 15, 2023 0.6951 0.6951 0.6940 0.6940 4,983 -0.02(-2.81%)
Sep 12, 2023 0.7141 0 +0.02(+2.88%)
Sep 08, 2023 0.6941 0 -0.04(-6.05%)
Sep 05, 2023 0.7388 0 +0.05(+7.07%)
Aug 30, 2023 0.6900 0 -0.00(-0.23%)
Aug 24, 2023 0.6916 0 +0.00(+0.23%)
Aug 23, 2023 0.8400 0.8600 0.6900 0.6900 2,799 -0.21(-22.91%)
Aug 22, 2023 0.8950 0.8950 0.8950 0.8950 505 +0.07(+8.35%)
Aug 16, 2023 0.8260 0 +0.01(+0.62%)
Aug 14, 2023 0.8209 0 -0.01(-1.07%)
Aug 08, 2023 0.8298 0 +0.01(+1.20%)
Aug 07, 2023 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
Aug 04, 2023 0.8200 0.8200 0.8200 0.8200 500 +0.12(+17.14%)
Aug 03, 2023 0.7000 0.7000 0.7000 0.7000 15,325 -0.20(-22.22%)
Aug 02, 2023 0.8488 0.9000 0.8488 0.9000 1,682 +0.16(+21.65%)
Aug 01, 2023 0.6964 0.7398 0.6900 0.7398 39,052 -0.00(-0.03%)
Jul 28, 2023 0.7400 0 +0.03(+3.83%)
Jul 26, 2023 0.7127 0 +0.00(+0.38%)
Jul 24, 2023 0.7100 65 +0.01(+1.43%)
Jul 21, 2023 0.7250 0.7250 0.7000 0.7000 2,500 +0.01(+1.38%)
Jul 20, 2023 0.6905 0.6905 0.6905 0.6905 200 -0.09(-12.07%)
Jul 18, 2023 0.7853 10 -0.01(-1.84%)
Jul 14, 2023 0.8000 6 +0.04(+4.97%)
Jul 13, 2023 0.7620 0.8000 0.7620 0.7621 9,742 -0.02(-2.92%)
Jul 11, 2023 0.7850 0 +0.02(+1.95%)
Jul 07, 2023 0.7700 0 +0.01(+0.68%)
Jul 06, 2023 0.7648 0.7648 0.7648 0.7648 500 -0.02(-1.95%)
Jul 03, 2023 0.7800 0 +0.03(+4.00%)
Jun 30, 2023 0.7100 0.8100 0.7025 0.7500 54,632 +0.10(+15.38%)
Jun 29, 2023 0.6300 0.6700 0.6300 0.6500 15,750 -0.02(-2.99%)
Jun 28, 2023 0.6800 0.6800 0.6700 0.6700 7,040 -0.05(-6.94%)
Jun 26, 2023 0.7200 0 +0.00(+0.00%)
Jun 23, 2023 0.7200 0.7200 0.7200 0.7200 268 +0.05(+7.46%)
Jun 22, 2023 0.7000 0.7000 0.6700 0.6700 2,468 -0.02(-2.90%)
Jun 20, 2023 0.6900 0 -0.01(-1.43%)
Jun 16, 2023 0.7000 0.7063 0.6900 0.7000 28,175 +0.01(+1.66%)
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.