Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Oct 31, 2017 1.400 1.400 1.280 1.280 1,700 -0.10(-7.25%)
Oct 30, 2017 1.380 1.400 1.380 1.380 6,400 +0.00(+0.00%)
Oct 27, 2017 1.400 1.400 1.360 1.380 1,756 +0.08(+6.15%)
Oct 25, 2017 1.300 1.300 1.300 50 +0.09(+7.44%)
Oct 23, 2017 1.210 1.210 1.210 200 -0.25(-17.12%)
Oct 20, 2017 1.318 1.730 1.310 1.460 4,801 -0.10(-6.41%)
Oct 19, 2017 1.650 1.980 1.350 1.560 7,500 -0.12(-7.10%)
Oct 18, 2017 1.750 1.990 1.650 1.679 12,405 -0.01(-0.63%)
Oct 17, 2017 1.400 2.000 1.320 1.690 7,538 +0.21(+14.19%)
Oct 16, 2017 1.300 1.590 1.250 1.480 11,939 +0.28(+23.33%)
Oct 13, 2017 1.740 1.740 1.120 1.200 18,766 -0.30(-20.00%)
Oct 12, 2017 1.610 1.680 1.350 1.500 9,034 -0.06(-3.85%)
Oct 11, 2017 1.485 1.610 1.300 1.560 37,775 +0.04(+2.63%)
Oct 10, 2017 1.048 1.890 1.048 1.520 61,673 +0.62(+68.89%)
Oct 09, 2017 1.140 1.220 0.9000 0.9000 8,153 -0.35(-28.00%)
Oct 06, 2017 0.8399 1.350 0.8399 1.250 7,760 +0.41(+48.84%)
Oct 05, 2017 0.8399 0.8399 0.8398 0.8398 600 +0.00(+0.00%)
Oct 04, 2017 0.8399 0.8399 0.8398 0.8398 800 +0.00(+0.00%)
Oct 03, 2017 0.8399 0.8399 0.8398 0.8398 400 +0.00(+0.00%)
Oct 02, 2017 0.8399 0.8399 0.8398 0.8398 400 +0.09(+11.96%)
Sep 29, 2017 0.8399 0.8399 0.7501 0.7501 5,400 -0.09(-10.68%)
Sep 28, 2017 0.8399 0.8399 0.8398 0.8398 400 -0.00(-0.01%)
Sep 27, 2017 0.8399 0.8399 0.8000 0.8399 24,689 +0.04(+4.99%)
Sep 26, 2017 0.8498 0.8998 0.7500 0.8000 73,890 -0.04(-4.76%)
Sep 25, 2017 0.6898 0.8499 0.6898 0.8400 14,353 +0.15(+21.79%)
Sep 22, 2017 0.6898 0.6898 0.6897 0.6897 1,405 +0.00(+0.00%)
Sep 21, 2017 0.6898 0.6898 0.6897 0.6897 1,000 +0.08(+13.05%)
Sep 20, 2017 0.6800 0.6800 0.6101 0.6101 3,031 -0.08(-11.54%)
Sep 19, 2017 0.6898 0.6898 0.6897 0.6897 400 +0.00(+0.00%)
Sep 18, 2017 0.6898 0.6898 0.6897 0.6897 603 +0.04(+6.11%)
Sep 15, 2017 0.6500 0.6659 0.6500 0.6500 1,546 -0.04(-5.76%)
Sep 13, 2017 0.6897 0.6897 0.6897 0 +0.04(+6.11%)
Sep 12, 2017 0.6500 0.6500 0.6500 0.6500 2,300 +0.00(+0.02%)
Sep 11, 2017 0.6500 0.6500 0.6499 0.6499 400 +0.05(+8.28%)
Sep 05, 2017 0.6002 0.6002 0.6002 0 -0.09(-12.99%)
Sep 01, 2017 0.6898 0.6898 0.6898 0.6898 1,008 +0.04(+6.14%)
Aug 30, 2017 0.6499 0.6499 0.6499 0 +0.05(+8.32%)
Aug 29, 2017 0.6000 0.6000 0.6000 0.6000 2,392 +0.04(+6.95%)
Aug 28, 2017 0.6000 0.6000 0.5610 0.5610 3,050 -0.04(-6.48%)
Aug 25, 2017 0.4600 0.6000 0.4600 0.5999 16,400 -0.05(-7.71%)
Aug 24, 2017 0.6500 0.6500 0.6500 0.6500 1,700 +0.00(+0.00%)
Aug 23, 2017 0.6999 0.6999 0.6500 0.6500 500 +0.05(+8.32%)
Aug 18, 2017 0.6001 0.6001 0.6001 0 -0.05(-7.68%)
Aug 17, 2017 0.6499 0.6500 0.6499 0.6500 3,000 +0.00(+0.00%)
Aug 16, 2017 0.6499 0.6500 0.6499 0.6500 200 +0.00(+0.00%)
Aug 11, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 10, 2017 0.6499 0.6500 0.6499 0.6500 200 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.