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 (%)
Jun 30, 2021 0.3400 0.3400 0.3400 0.3400 200 -0.07(-18.07%)
Jun 29, 2021 0.3400 0.4900 0.3400 0.4150 1,133 -0.05(-11.70%)
Jun 24, 2021 0.4700 0.4700 0.4700 50 -0.02(-4.08%)
Jun 23, 2021 0.4900 0.4900 0.4900 0.4900 248 +0.17(+53.12%)
Jun 21, 2021 0.3200 0.3200 0.3200 0 -0.13(-28.49%)
Jun 18, 2021 0.4900 0.4900 0.4475 0.4475 1,100 -0.04(-8.67%)
Jun 17, 2021 0.4500 0.4900 0.4500 0.4900 1,837 +0.18(+58.01%)
Jun 11, 2021 0.3101 0.3101 0.3101 0 -0.05(-13.86%)
Jun 08, 2021 0.3600 0.3600 0.3600 0 -0.08(-18.18%)
Jun 07, 2021 0.4000 0.4400 0.4000 0.4400 1,550 +0.04(+10.00%)
Jun 04, 2021 0.3600 0.4250 0.3600 0.4000 13,879 +0.04(+11.11%)
Jun 02, 2021 0.3600 0.3600 0.3600 1 -0.06(-14.29%)
Jun 01, 2021 0.4500 0.4500 0.3600 0.4200 5,900 +0.03(+7.69%)
May 28, 2021 0.4140 0.4140 0.3900 0.3900 616 -0.10(-20.41%)
May 27, 2021 0.4900 0.4900 0.4200 0.4900 1,600 +0.09(+22.50%)
May 25, 2021 0.4000 0.4000 0.4000 0 +0.03(+8.55%)
May 24, 2021 0.4200 0.4200 0.3685 0.3685 1,645 +0.07(+21.66%)
May 21, 2021 0.3029 0.3029 0.3029 0.3029 1,000 -0.08(-20.29%)
May 20, 2021 0.3017 0.4200 0.3017 0.3800 524 +0.02(+5.41%)
May 19, 2021 0.4200 0.4200 0.3011 0.3605 1,327 +0.01(+3.00%)
May 18, 2021 0.3451 0.3500 0.3451 0.3500 1,619 +0.00(+0.00%)
May 17, 2021 0.3500 0.3500 0.3500 0.3500 1,510 -0.00(-0.03%)
May 14, 2021 0.4900 0.4900 0.3501 0.3501 1,000 -0.05(-11.48%)
May 13, 2021 0.3010 0.4900 0.3010 0.3955 510 +0.07(+22.37%)
May 12, 2021 0.4000 0.4900 0.3232 0.3232 6,162 -0.06(-14.95%)
May 10, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 07, 2021 0.4000 0.4000 0.4000 0.4000 2,183 +0.02(+5.26%)
May 06, 2021 0.4000 0.4000 0.3010 0.3800 2,645 -0.02(-5.00%)
May 05, 2021 0.4400 0.4400 0.3990 0.4000 3,302 +0.00(+0.00%)
May 04, 2021 0.4400 0.4400 0.3990 0.4000 4,330 -0.04(-9.09%)
May 03, 2021 0.3400 0.4400 0.3400 0.4400 342 +0.07(+17.33%)
Apr 30, 2021 0.3750 0.3750 0.3750 12 +0.00(+0.00%)
Apr 29, 2021 0.3500 0.3750 0.3200 0.3750 507 +0.02(+6.23%)
Apr 28, 2021 0.3500 0.4000 0.3500 0.3530 4,526 -0.05(-11.75%)
Apr 27, 2021 0.3800 0.4000 0.3800 0.4000 1,499 +0.03(+6.67%)
Apr 26, 2021 0.3500 0.3750 0.3500 0.3750 6,375 +0.01(+1.35%)
Apr 23, 2021 0.3700 0.3700 0.3700 0.3700 100 -0.02(-5.13%)
Apr 22, 2021 0.4000 0.4000 0.3500 0.3900 27,729 -0.01(-1.27%)
Apr 21, 2021 0.3950 0.3950 0.3950 0.3950 250 +0.04(+12.82%)
Apr 20, 2021 0.3501 0.3501 0.3501 0.3501 900 -0.04(-11.39%)
Apr 16, 2021 0.3951 0.3951 0.3951 0 +0.02(+3.95%)
Apr 14, 2021 0.3801 0.3801 0.3801 0 -0.03(-7.29%)
Apr 12, 2021 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Apr 09, 2021 0.4400 0.4400 0.4400 20 +0.00(+0.00%)
Apr 08, 2021 0.4400 0.4400 0.4400 0.4400 225 -0.01(-2.22%)
Apr 06, 2021 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Apr 05, 2021 0.4250 0.4250 0.4250 83 +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.