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 (%)
Apr 30, 2018 0.8799 0.8800 0.8799 0.8800 400 +0.03(+3.53%)
Apr 26, 2018 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Apr 25, 2018 0.8500 0.8600 0.8000 0.8000 3,896 -0.03(-3.61%)
Apr 24, 2018 0.8500 0.8500 0.8300 0.8300 4,600 -0.02(-2.34%)
Apr 23, 2018 0.8500 0.8500 0.8499 0.8499 4,500 +0.05(+6.24%)
Apr 20, 2018 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Apr 18, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.01%)
Apr 17, 2018 0.8000 0.8000 0.7999 0.7999 400 +0.10(+14.27%)
Apr 16, 2018 0.7500 0.7500 0.7000 0.7000 2,023 +0.00(+0.00%)
Apr 13, 2018 0.8000 0.8000 0.7000 0.7000 7,202 -0.08(-10.26%)
Apr 12, 2018 0.8400 0.8400 0.7500 0.7800 5,850 -0.02(-2.50%)
Apr 11, 2018 0.8400 0.8500 0.8000 0.8000 3,700 +0.04(+5.26%)
Apr 10, 2018 0.8200 0.8500 0.7600 0.7600 10,600 -0.04(-5.00%)
Apr 09, 2018 0.8200 0.8200 0.8000 0.8000 1,805 -0.07(-8.05%)
Apr 06, 2018 0.8699 0.8700 0.8699 0.8700 400 +0.01(+1.08%)
Apr 05, 2018 0.8700 0.8700 0.8607 0.8607 3,500 -0.09(-9.40%)
Apr 03, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 28, 2018 0.9100 0.9600 0.9100 0.9500 11,870 -0.10(-9.52%)
Mar 26, 2018 1.050 1.050 1.050 35 +0.05(+5.00%)
Mar 22, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 21, 2018 0.9760 1.000 0.9600 1.000 1,560 +0.00(+0.00%)
Mar 20, 2018 1.000 1.000 1.000 1.000 603 -0.05(-4.76%)
Mar 19, 2018 1.050 1.050 1.050 1.050 1,353 +0.00(+0.00%)
Mar 16, 2018 1.050 1.050 1.050 1.050 238 -0.04(-3.67%)
Mar 12, 2018 1.090 1.090 1.090 0 -0.01(-0.91%)
Mar 07, 2018 1.100 1.100 1.100 0 +0.01(+0.92%)
Mar 06, 2018 1.090 1.090 1.090 1.090 400 +0.00(+0.00%)
Mar 05, 2018 1.066 1.090 1.066 1.090 1,652 +0.05(+4.81%)
Mar 01, 2018 1.040 1.040 1.040 20 +0.04(+4.00%)
Feb 28, 2018 1.050 1.050 1.000 1.000 3,050 -0.09(-8.26%)
Feb 27, 2018 1.000 1.090 0.9600 1.090 476 +0.01(+0.93%)
Feb 26, 2018 1.090 1.090 1.080 1.080 1,168 +0.14(+14.89%)
Feb 21, 2018 0.9400 0.9400 0.9400 0 -0.03(-3.09%)
Feb 20, 2018 0.9300 0.9700 0.9300 0.9700 220 +0.02(+2.11%)
Feb 15, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 14, 2018 0.9580 0.9580 0.9500 0.9500 250 +0.02(+2.15%)
Feb 12, 2018 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Feb 07, 2018 0.9900 0.9900 0.9900 0 -0.03(-2.94%)
Feb 02, 2018 1.020 1.020 1.020 0 +0.02(+2.01%)
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.