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 )

1.750 +0.150 (+9.37%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 0.5860 0.5860 0.5860 0 +0.00(+0.00%)
Mar 30, 2020 0.4505 0.5860 0.4505 0.5860 211 +0.05(+8.54%)
Mar 27, 2020 0.3600 0.5399 0.3600 0.5399 600 +0.10(+23.83%)
Mar 26, 2020 0.4400 0.4400 0.3746 0.4360 1,500 +0.01(+1.40%)
Mar 25, 2020 0.4300 0.4300 0.4300 0.4300 200 -0.16(-27.12%)
Mar 24, 2020 0.5900 0.5900 0.5900 10 +0.00(+0.00%)
Mar 23, 2020 0.5900 0.5900 0.5900 0.5900 200 +0.16(+37.85%)
Mar 19, 2020 0.4280 0.4280 0.4280 0 -0.02(-4.89%)
Mar 18, 2020 0.4500 0.4500 0.4500 0.4500 9,900 +0.00(+0.00%)
Mar 17, 2020 0.4500 0.4500 0.4500 0.4500 100 -0.00(-0.51%)
Mar 13, 2020 0.4523 0.4523 0.4523 0 -0.03(-5.77%)
Mar 12, 2020 0.4800 0.4800 0.4800 0.4800 6,213 -0.11(-18.95%)
Mar 06, 2020 0.5922 0.5922 0.5922 0 +0.00(+0.00%)
Mar 04, 2020 0.5922 0.5922 0.5922 0 +0.00(+0.00%)
Feb 28, 2020 0.5922 0.5922 0.5922 0 +0.13(+28.74%)
Feb 24, 2020 0.4600 0.4600 0.4600 0 -0.26(-35.92%)
Feb 20, 2020 0.7179 0.7179 0.7179 0 -0.01(-1.66%)
Feb 19, 2020 0.4227 0.7300 0.4227 0.7300 600 -0.01(-1.08%)
Feb 18, 2020 0.6275 0.7380 0.3902 0.7380 823 +0.17(+29.47%)
Feb 14, 2020 0.5700 0.5700 0.5700 0.5700 300 +0.03(+5.07%)
Feb 13, 2020 0.5425 0.5425 0.5425 0.5425 300 -0.02(-2.69%)
Feb 11, 2020 0.5575 0.5575 0.5575 0 -0.04(-7.24%)
Feb 07, 2020 0.6010 0.6010 0.6010 0 +0.17(+39.12%)
Feb 06, 2020 0.9000 0.9000 0.4320 0.4320 600 -0.10(-19.40%)
Feb 05, 2020 0.5351 0.5500 0.5350 0.5360 2,200 +0.06(+11.67%)
Feb 04, 2020 0.5500 0.5500 0.4800 0.4800 5,000 -0.10(-17.24%)
Feb 03, 2020 0.6300 0.6300 0.5800 0.5800 5,000 -0.02(-3.33%)
Jan 31, 2020 0.6400 0.6400 0.5800 0.6000 7,000 +0.02(+3.45%)
Jan 30, 2020 0.6400 0.6400 0.5800 0.5800 2,868 -0.02(-3.33%)
Jan 29, 2020 0.6000 0.6000 0.6000 25 +0.00(+0.00%)
Jan 27, 2020 0.6000 0.6000 0.6000 0 -0.12(-16.38%)
Jan 24, 2020 0.6951 0.7175 0.6951 0.7175 1,800 +0.02(+3.22%)
Jan 23, 2020 0.6951 0.6951 0.6951 0.6951 100 +0.05(+8.17%)
Jan 22, 2020 0.6426 0.6426 0.6426 0.6426 200 -0.07(-9.49%)
Jan 21, 2020 0.6950 0.7199 0.6661 0.7100 10,200 +0.03(+4.40%)
Jan 17, 2020 0.6950 0.6951 0.6800 0.6801 3,400 -0.01(-0.76%)
Jan 16, 2020 0.6856 0.7038 0.6853 0.6853 3,500 -0.01(-2.10%)
Jan 15, 2020 0.7100 0.7100 0.6701 0.7000 7,550 -0.02(-2.79%)
Jan 14, 2020 0.6900 0.7201 0.6900 0.7201 835 +0.01(+0.73%)
Jan 13, 2020 0.7100 0.7149 0.7100 0.7149 1,603 -0.01(-1.39%)
Jan 10, 2020 0.6750 0.7250 0.6750 0.7250 5,300 +0.04(+5.84%)
Jan 09, 2020 0.6276 0.6850 0.6126 0.6850 3,297 +0.05(+7.45%)
Jan 08, 2020 0.6176 0.6550 0.6050 0.6375 4,905 +0.03(+5.34%)
Jan 07, 2020 0.6163 0.7000 0.6051 0.6052 6,100 +0.01(+0.87%)
Jan 06, 2020 0.6163 0.6500 0.6000 0.6000 4,600 -0.04(-6.63%)
Jan 03, 2020 0.6279 0.7000 0.6279 0.6426 13,100 -0.04(-5.50%)
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.