Dark

ETCC
ENVIRONMENTAL TECTONICS
stock OTC

EOD

Aug 7, 2026

1.75USD+0.229%(+0.00)6,420

Pre-market

0.00USD-100.000%(-1.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.700000	1.754000	1.600000	1.754000	+0.229%	6,420	0.000%
2026-08-06	1.750000	1.750000	1.750000	1.750000	-2.235%	8,402	+0.229%
2026-08-05	1.720000	1.790000	1.710000	1.790000	+11.180%	20,050	-2.011%
2026-08-04	1.550000	1.610000	1.540000	1.610000	+0.625%	6,000	+8.944%
2026-08-03	1.639200	1.740000	1.520000	1.600000	-5.882%	38,950	+9.625%
2026-07-31	1.550000	1.700000	1.550000	1.700000	+3.659%	6,094	+3.176%
2026-07-30	1.510000	1.640000	1.500000	1.640000	+14.685%	7,465	+6.951%
2026-07-29	1.730000	1.730000	1.430000	1.430000	-18.286%	23,240	+22.657%
2026-07-28	1.690000	1.750000	1.648000	1.750000	+9.375%	11,546	+0.229%
2026-07-27	1.600000	1.600000	1.600000	1.600000	+6.667%	1,065	+9.625%
2026-07-24	1.600000	1.600000	1.500000	1.500000	-5.063%	2,800	+16.933%
2026-07-23	1.490000	1.580000	1.470000	1.580000	+1.282%	700	+11.013%
2026-07-21	1.560000	1.560000	1.560000	1.560000	+0.064%	1,835	+12.436%
2026-07-20	1.577800	1.577800	1.559000	1.559000	+3.933%	5,710	+12.508%
2026-07-17	1.595600	1.595600	1.500000	1.500000	-14.286%	8,426	+16.933%
2026-07-16	1.610000	1.750000	1.510000	1.750000	-8.381%	19,871	+0.229%
2026-07-15	1.800000	1.918500	1.800000	1.910074	+7.308%	12,877	-8.171%
2026-07-14	1.760000	1.780000	1.760000	1.780000	+4.094%	11,710	-1.461%
2026-07-13	1.710000	1.710000	1.710000	1.710000	0.000%	1,332	+2.573%
2026-07-10	1.560000	1.710000	1.560000	1.710000	+3.636%	24,818	+2.573%
2026-07-09	1.750000	1.780000	1.650000	1.650000	0.000%	8,166	+6.303%
2026-07-08	1.650000	1.650000	1.650000	1.650000	+5.769%	1,000	+6.303%
2026-07-07	1.587500	1.700000	1.560000	1.560000	-2.500%	6,140	+12.436%
2026-07-06	1.610000	1.628000	1.585000	1.600000	-5.882%	26,291	+9.625%
2026-07-02	1.700000	1.700000	1.700000	1.700000	+0.592%	150	+3.176%
2026-07-01	1.628000	1.690000	1.610000	1.690000	+2.424%	5,700	+3.787%
2026-06-30	1.670000	1.670000	1.610000	1.650000	-0.602%	2,365	+6.303%
2026-06-29	1.650000	1.660000	1.650000	1.660000	+2.829%	4,724	+5.663%
2026-06-26	1.620000	1.626600	1.590000	1.614337	-0.619%	10,153	+8.651%
2026-06-25	1.570000	1.624400	1.550000	1.624400	+1.525%	4,416	+7.978%
2026-06-24	1.540000	1.600000	1.500000	1.600000	-0.935%	25,100	+9.625%
2026-06-23	1.600000	1.653800	1.370000	1.615100	+0.260%	97,212	+8.600%
2026-06-22	1.570000	1.610906	1.510000	1.610906	-2.369%	20,450	+8.883%
2026-06-18	1.590000	1.666000	1.570000	1.650000	+1.227%	23,917	+6.303%
2026-06-17	1.750000	1.750000	1.570000	1.630000	-4.678%	31,158	+7.607%
2026-06-16	1.690000	1.740000	1.690000	1.710000	+3.012%	11,900	+2.573%
2026-06-15	1.670000	1.800000	1.620000	1.660000	-1.659%	54,070	+5.663%
2026-06-12	1.650000	1.752000	1.650000	1.688000	+2.303%	16,450	+3.910%
2026-06-11	1.630000	1.650000	1.520000	1.650000	-1.551%	13,897	+6.303%
2026-06-10	1.600000	1.676000	1.510000	1.676000	+0.179%	10,222	+4.654%
2026-06-09	1.594000	1.673000	1.594000	1.673000	+7.935%	6,548	+4.842%
2026-06-08	1.790000	1.790000	1.510000	1.550000	-11.429%	33,410	+13.161%
2026-06-05	1.750000	1.795000	1.560000	1.750000	-0.342%	16,933	+0.229%
2026-06-04	1.610000	1.774000	1.610000	1.756000	+8.395%	3,652	-0.114%
2026-06-03	1.720000	1.795200	1.530000	1.620000	-5.814%	24,146	+8.272%
2026-06-02	1.620000	1.920000	1.620000	1.720000	+0.585%	23,300	+1.977%
2026-06-01	1.820000	1.970000	1.370000	1.710000	-3.171%	46,537	+2.573%
2026-05-29	1.990009	1.990009	1.766000	1.766000	-8.497%	9,471	-0.680%
2026-05-28	1.872000	1.980000	1.872000	1.930000	-3.500%	61,010	-9.119%
2026-05-27	1.900000	2.000000	1.900000	2.000000	+5.263%	30,625	-12.300%
2026-05-26	1.840000	1.900000	1.840000	1.900000	+4.396%	52,685	-7.684%
2026-05-22	1.790000	1.840000	1.790000	1.820000	+4.000%	13,061	-3.626%
2026-05-21	1.850000	1.950000	1.750000	1.750000	-2.778%	32,185	+0.229%
2026-05-20	1.620000	1.940000	1.620000	1.800000	-2.703%	40,628	-2.556%
2026-05-19	1.710000	1.900000	1.700000	1.850000	+2.778%	32,060	-5.189%
2026-05-18	1.810000	1.870000	1.700000	1.800000	-1.639%	45,730	-2.556%
2026-05-15	1.650000	1.860000	1.650000	1.830000	+14.375%	26,029	-4.153%
2026-05-14	1.500000	1.680000	1.460000	1.600000	+3.896%	20,510	+9.625%
2026-05-13	1.650000	1.800000	1.470000	1.540000	-6.667%	75,997	+13.896%
2026-05-12	1.600000	1.650000	1.440000	1.650000	+3.125%	12,588	+6.303%
2026-05-11	1.180000	1.690000	1.180000	1.600000	+36.986%	103,542	+9.625%
2026-05-08	1.180000	1.180000	1.165000	1.168000	-1.017%	24,891	+50.171%
2026-05-07	1.140000	1.190000	1.130000	1.180000	-0.840%	12,039	+48.644%
2026-05-06	1.190000	1.200000	1.120000	1.190000	+0.847%	3,019	+47.395%
2026-05-05	1.100000	1.190000	1.100000	1.180000	+7.273%	1,000	+48.644%
2026-05-04	1.082000	1.240000	1.050000	1.100000	+6.796%	37,076	+59.455%
2026-05-01	1.230000	1.260000	1.030000	1.030000	-16.935%	17,741	+70.291%
2026-04-30	1.220000	1.270000	1.150000	1.240000	+3.333%	24,674	+41.452%
2026-04-29	1.090000	1.240000	1.090000	1.200000	+11.794%	36,828	+46.167%
2026-04-28	0.720000	1.250000	0.718000	1.073400	+51.396%	329,294	+63.406%
2026-04-27	0.700000	0.710000	0.698000	0.709000	+1.137%	60,750	+147.391%
2026-04-24	0.705000	0.709900	0.695635	0.701030	-1.263%	2,300	+150.203%
2026-04-21	0.710000	0.710000	0.710000	0.710000	-1.238%	195	+147.042%
2026-04-20	0.708047	0.718900	0.676000	0.718900	+5.026%	2,450	+143.984%
2026-04-17	0.708533	0.708533	0.677700	0.684500	-2.214%	9,194	+156.245%
2026-04-16	0.711200	0.711200	0.676000	0.700000	-2.697%	37,256	+150.571%
2026-04-15	0.715600	0.719400	0.711200	0.719400	-0.083%	1,965	+143.814%
2026-04-14	0.715600	0.720000	0.715600	0.720000	0.000%	1,928	+143.611%
2026-04-13	0.720000	0.728000	0.720000	0.720000	+0.111%	32,240	+143.611%
2026-04-10	0.814000	0.814000	0.719200	0.719200	-1.883%	1,451	+143.882%
2026-04-09	0.733000	0.733000	0.733000	0.733000	+1.919%	1,000	+139.291%
2026-04-08	0.733980	0.733980	0.717619	0.719200	-4.539%	34,849	+143.882%
2026-04-07	0.753400	0.753400	0.753400	0.753400	+4.494%	100	+132.811%
2026-04-06	0.755000	0.755000	0.721000	0.721000	-4.963%	6,600	+143.273%
2026-04-01	0.758650	0.758650	0.758650	0.758650	-0.178%	500	+131.200%
2026-03-31	0.740000	0.760000	0.740000	0.760000	+1.171%	79,200	+130.789%
2026-03-26	0.751200	0.751200	0.751200	0.751200	0.000%	100	+133.493%
2026-03-25	0.751200	0.751200	0.751200	0.751200	-1.158%	657	+133.493%
2026-03-24	0.750000	0.764700	0.750000	0.760000	0.000%	55,100	+130.789%
2026-03-19	0.760000	0.762000	0.730000	0.760000	+3.401%	23,300	+130.789%
2026-03-18	0.784000	0.790000	0.735000	0.735000	-8.125%	28,189	+138.639%
2026-03-17	0.800000	0.800000	0.800000	0.800000	+0.336%	111	+119.250%
2026-03-16	0.807200	0.817800	0.741100	0.797320	-1.953%	38,900	+119.987%
2026-03-13	0.824600	0.830100	0.803000	0.813200	-3.420%	28,800	+115.691%
2026-03-11	0.830100	0.860000	0.830000	0.842000	+1.446%	21,922	+108.314%
2026-03-10	0.830000	0.834303	0.821000	0.830000	-3.337%	6,550	+111.325%
2026-03-09	0.855000	0.860000	0.851200	0.858650	+0.427%	12,801	+104.274%
2026-03-06	0.854000	0.890000	0.845000	0.855000	-2.603%	18,776	+105.146%
2026-03-05	0.900000	0.900000	0.848750	0.877850	+0.902%	4,700	+99.806%
2026-03-04	0.870000	0.870000	0.870000	0.870000	-0.841%	21,002	+101.609%
2026-03-03	0.880000	0.880000	0.875100	0.877381	-0.578%	2,911	+99.913%
2026-03-02	0.910000	0.910000	0.870938	0.882480	-1.947%	7,295	+98.758%
2026-02-27	0.900000	0.900000	0.900000	0.900000	+1.178%	1,650	+94.889%
2026-02-26	0.889524	0.889524	0.889524	0.889524	-2.250%	100	+97.184%
2026-02-25	0.881300	0.910000	0.881200	0.910000	+0.595%	15,200	+92.747%
2026-02-24	0.904620	0.904620	0.904620	0.904620	+0.009%	1,000	+93.894%
2026-02-20	0.904540	0.904540	0.904540	0.904540	-0.600%	1,125	+93.911%
2026-02-19	0.912540	0.912540	0.899000	0.910000	+1.771%	1,825	+92.747%
2026-02-18	0.910000	0.911927	0.894160	0.894160	-1.751%	39,500	+96.162%
2026-02-17	0.900000	0.915000	0.900000	0.910100	+1.122%	50,090	+92.726%
2026-02-13	0.912500	0.912500	0.896300	0.900000	-1.104%	300	+94.889%
2026-02-12	0.908020	0.910050	0.902090	0.910050	-0.652%	17,700	+92.737%
2026-02-11	0.916020	0.916020	0.916020	0.916020	-0.433%	304	+91.481%
2026-02-10	0.903000	0.920000	0.903000	0.920000	+0.544%	30,554	+90.652%
2026-02-09	0.914600	0.920000	0.914600	0.915025	+0.046%	3,750	+91.689%
2026-02-06	0.905000	0.920000	0.896500	0.914600	-2.702%	39,745	+91.778%
2026-02-05	0.942000	0.942000	0.930000	0.940000	-0.632%	20,800	+86.596%
2026-02-04	0.960000	0.960000	0.931300	0.945977	-0.986%	22,523	+85.417%
2026-02-03	0.970000	0.970000	0.955400	0.955400	-1.505%	1,944	+83.588%
2026-02-02	0.970000	0.970000	0.960000	0.970000	0.000%	19,723	+80.825%
2026-01-30	0.955820	0.980000	0.945550	0.970000	+1.042%	67,425	+80.825%
2026-01-29	1.000000	1.026200	0.944200	0.960000	-4.000%	49,581	+82.708%
2026-01-28	1.000000	1.000000	0.954000	1.000000	+3.093%	21,104	+75.400%
2026-01-27	1.000000	1.000000	0.960000	0.970000	-2.714%	8,949	+80.825%
2026-01-26	0.950000	1.060000	0.950000	0.997060	-0.294%	33,673	+75.917%
2026-01-23	0.980000	1.000000	0.971225	1.000000	-4.762%	9,282	+75.400%
2026-01-22	1.071100	1.071100	0.981500	1.050000	-2.597%	8,756	+67.048%
2026-01-21	1.150000	1.150000	1.040000	1.078000	-6.261%	7,524	+62.709%
2026-01-20	1.180000	1.180000	1.140000	1.150000	-3.361%	16,905	+52.522%
2026-01-16	1.140000	1.190000	1.140000	1.190000	+0.847%	13,587	+47.395%
2026-01-15	1.146000	1.180000	1.140000	1.180000	-0.840%	46,520	+48.644%
2026-01-14	1.150000	1.190000	1.140000	1.190000	0.000%	2,600	+47.395%
2026-01-13	1.230200	1.240000	1.032500	1.190000	-6.593%	94,452	+47.395%
2026-01-09	1.278500	1.278500	1.274000	1.274000	+0.315%	650	+37.677%
2026-01-08	1.357500	1.357500	1.180000	1.270000	-5.224%	18,943	+38.110%
2026-01-07	1.340000	1.340000	1.340000	1.340000	+5.512%	847	+30.896%
2026-01-06	1.270000	1.315000	1.250000	1.270000	-2.308%	5,772	+38.110%
2026-01-05	1.318000	1.318000	1.300000	1.300000	-4.412%	6,600	+34.923%
2026-01-02	1.270000	1.360000	1.270000	1.360000	-0.730%	2,995	+28.971%
2025-12-31	1.299000	1.370000	1.250000	1.370000	+0.735%	21,611	+28.029%
2025-12-30	1.390000	1.390000	1.240000	1.360000	-2.158%	26,863	+28.971%
2025-12-29	1.390000	1.390000	1.338000	1.390000	+0.725%	720	+26.187%
2025-12-26	1.380000	1.380000	1.371000	1.380000	0.000%	7,820	+27.101%
2025-12-24	1.334000	1.380000	1.334000	1.380000	+2.985%	1,100	+27.101%
2025-12-23	1.360000	1.380000	1.300000	1.340000	-3.039%	5,140	+30.896%
2025-12-22	1.370000	1.382000	1.370000	1.382000	-0.576%	1,025	+26.918%
2025-12-19	1.358000	1.390000	1.350000	1.390000	0.000%	2,510	+26.187%
2025-12-18	1.340000	1.390000	1.340000	1.390000	-1.418%	2,050	+26.187%
2025-12-17	1.410000	1.410000	1.410000	1.410000	+2.026%	188	+24.397%
2025-12-16	1.382000	1.382000	1.382000	1.382000	-2.676%	2,000	+26.918%
2025-12-15	1.420000	1.420000	1.420000	1.420000	+2.173%	700	+23.521%
2025-12-12	1.389800	1.389800	1.389800	1.389800	+0.231%	2,500	+26.205%
2025-12-11	1.386600	1.386600	1.386600	1.386600	-0.957%	210	+26.496%
2025-12-10	1.420000	1.420000	1.400000	1.400000	-1.408%	1,559	+25.286%
2025-12-09	1.420000	1.420000	1.420000	1.420000	+3.499%	100	+23.521%
2025-12-08	1.400000	1.420000	1.320000	1.372000	-0.580%	1,532	+27.843%
2025-12-05	1.380000	1.452500	1.380000	1.380000	+1.471%	7,775	+27.101%
2025-12-04	1.370000	1.370000	1.324000	1.360000	-0.730%	500	+28.971%
2025-12-03	1.300000	1.380000	1.300000	1.370000	+6.864%	7,920	+28.029%
2025-12-02	1.210000	1.282000	1.210000	1.282000	-1.385%	286	+36.817%
2025-12-01	1.340000	1.340000	1.100000	1.300000	-2.549%	13,877	+34.923%
2025-11-26	1.334000	1.334000	1.334000	1.334000	-0.067%	100	+31.484%
2025-11-25	1.340000	1.340000	1.300000	1.334900	-0.381%	5,250	+31.396%
2025-11-24	1.356000	1.380000	1.310000	1.340000	-4.286%	2,550	+30.896%
2025-11-21	1.320000	1.400000	1.300000	1.400000	-2.098%	13,500	+25.286%
2025-11-20	1.360000	1.470000	1.310000	1.430000	+4.380%	19,537	+22.657%
2025-11-19	1.390700	1.390700	1.370000	1.370000	-5.517%	2,364	+28.029%
2025-11-17	1.450000	1.450000	1.450000	1.450000	-1.361%	1,212	+20.966%
2025-11-13	1.340000	1.470000	1.320000	1.470000	+9.701%	13,515	+19.320%
2025-11-11	1.260000	1.340000	1.250000	1.340000	+4.688%	3,600	+30.896%
2025-11-10	1.180000	1.284000	1.170000	1.280000	0.000%	7,734	+37.031%
2025-11-07	1.190000	1.400700	1.190000	1.280000	+8.659%	69,407	+37.031%
2025-11-06	1.160000	1.178000	1.160000	1.178000	+1.552%	6,410	+48.896%
2025-11-05	1.070000	1.160000	1.070000	1.160000	0.000%	369	+51.207%
2025-11-04	1.093600	1.160000	1.060000	1.160000	-0.855%	5,400	+51.207%
2025-11-03	1.100000	1.170000	1.100000	1.170000	0.000%	2,200	+49.915%
2025-10-31	1.160000	1.190000	1.080000	1.170000	+0.862%	6,736	+49.915%
2025-10-30	1.160000	1.160000	1.100000	1.160000	+5.455%	300	+51.207%
2025-10-29	1.088000	1.100000	1.088000	1.100000	-0.901%	1,200	+59.455%
2025-10-28	1.080000	1.110000	1.053200	1.110000	+4.717%	59,236	+58.018%
2025-10-27	1.090000	1.090000	1.060000	1.060000	-4.505%	1,000	+65.472%
2025-10-22	1.150000	1.156000	1.089000	1.110000	-5.128%	7,700	+58.018%
2025-10-21	1.180000	1.180000	1.150000	1.170000	-1.474%	8,012	+49.915%
2025-10-17	1.187500	1.187500	1.180000	1.187500	-1.860%	7,900	+47.705%
2025-10-16	1.160000	1.240000	1.150000	1.210000	+7.270%	33,885	+44.959%
2025-10-15	1.140000	1.140000	1.098300	1.128000	+3.486%	5,320	+55.496%
2025-10-14	1.048000	1.110000	1.040000	1.090000	+9.000%	34,995	+60.917%
2025-10-13	1.050000	1.050000	0.992800	1.000000	-6.542%	14,085	+75.400%
2025-10-10	1.150000	1.150000	1.070000	1.070000	-6.957%	398	+63.925%
2025-10-09	1.070000	1.150000	1.070000	1.150000	+7.477%	1,201	+52.522%
2025-10-07	1.090000	1.136400	1.070000	1.070000	-6.681%	11,010	+63.925%
2025-10-06	1.185000	1.185000	1.130000	1.146600	-0.296%	4,288	+52.974%
2025-10-03	1.150000	1.150000	1.150000	1.150000	+1.770%	1,200	+52.522%
2025-10-02	1.130000	1.150000	1.130000	1.130000	+0.302%	9,788	+55.221%
2025-10-01	1.120000	1.126600	1.110000	1.126600	+0.053%	2,845	+55.690%
2025-09-30	1.126000	1.126000	1.126000	1.126000	+1.441%	435	+55.773%
2025-09-29	1.110000	1.110000	1.110000	1.110000	-0.359%	110	+58.018%
2025-09-26	1.114000	1.114000	1.114000	1.114000	-0.536%	221	+57.451%
2025-09-25	1.070000	1.120000	1.070000	1.120000	+4.673%	201	+56.607%
2025-09-23	1.160000	1.160000	1.030000	1.070000	-8.547%	4,716	+63.925%
2025-09-22	1.170000	1.170000	1.130000	1.170000	+0.862%	17,135	+49.915%
2025-09-19	1.140000	1.160000	1.070000	1.160000	+6.422%	2,402	+51.207%
2025-09-18	1.070000	1.124000	1.070000	1.090000	+2.927%	29,543	+60.917%
2025-09-17	1.030000	1.059000	1.030000	1.059000	+3.519%	7,200	+65.628%
2025-09-16	1.030000	1.030000	1.023000	1.023000	+2.711%	3,272	+71.457%
2025-09-15	1.000000	1.000000	0.996000	0.996000	-1.775%	1,562	+76.104%
2025-09-12	1.014000	1.014000	1.014000	1.014000	-0.197%	100	+72.978%
2025-09-11	1.010000	1.020000	1.000000	1.016000	0.000%	1,700	+72.638%
2025-09-10	1.016000	1.016000	1.016000	1.016000	-3.238%	833	+72.638%
2025-09-09	1.050000	1.050000	1.050000	1.050000	+3.143%	1,000	+67.048%
2025-09-08	1.018000	1.018000	1.018000	1.018000	-1.643%	107	+72.299%
2025-09-04	1.010000	1.050000	1.000000	1.035000	-0.481%	1,986	+69.469%
2025-09-03	1.040000	1.040000	1.040000	1.040000	-2.804%	107	+68.654%
2025-09-02	1.030000	1.080000	1.030000	1.070000	+7.530%	9,902	+63.925%
2025-08-29	1.020020	1.020020	0.995070	0.995070	-4.320%	1,251	+76.269%
2025-08-28	1.079800	1.080000	1.030000	1.040000	-2.804%	21,921	+68.654%
2025-08-27	1.090000	1.090000	1.070000	1.070000	-0.465%	5,903	+63.925%
2025-08-26	1.080000	1.080000	1.074000	1.075000	+1.415%	2,500	+63.163%
2025-08-25	1.090000	1.090000	1.060000	1.060000	-2.752%	4,101	+65.472%
2025-08-22	1.090000	1.090000	1.090000	1.090000	+2.830%	2,800	+60.917%
2025-08-21	1.069000	1.069000	1.060000	1.060000	+1.923%	4,200	+65.472%
2025-08-20	1.010000	1.050000	1.010000	1.040000	+4.000%	8,455	+68.654%
2025-08-19	1.000000	1.000000	0.994060	1.000000	-1.961%	3,200	+75.400%
2025-08-18	1.040000	1.050000	1.020000	1.020000	-1.544%	5,651	+71.961%
2025-08-15	1.014000	1.036000	1.010000	1.036000	-0.385%	7,150	+69.305%
2025-08-14	1.040000	1.040000	1.030000	1.040000	0.000%	1,100	+68.654%
2025-08-12	1.100000	1.100000	1.000000	1.040000	+4.000%	22,585	+68.654%
2025-08-11	1.000000	1.100000	0.965100	1.000000	+1.781%	15,388	+75.400%
2025-08-08	1.020000	1.020000	0.950000	0.982500	-8.774%	26,009	+78.524%
2025-08-07	1.020000	1.100000	1.020000	1.077000	+4.563%	8,101	+62.860%
2025-08-06	1.070000	1.120000	1.030000	1.030000	-6.364%	29,500	+70.291%
2025-08-05	1.110000	1.117500	1.060000	1.100000	-4.348%	29,801	+59.455%
2025-08-04	1.130000	1.170000	1.130000	1.150000	-0.130%	9,700	+52.522%
2025-08-01	1.171000	1.171000	1.151500	1.151500	+0.130%	760	+52.323%
2025-07-31	1.150000	1.150000	1.150000	1.150000	-5.738%	4,000	+52.522%
2025-07-29	1.150000	1.220000	1.150000	1.220000	+6.272%	1,600	+43.770%
2025-07-28	1.160000	1.160000	1.146000	1.148000	-6.667%	1,455	+52.787%
2025-07-24	1.174000	1.230000	1.174000	1.230000	+6.034%	3,165	+42.602%
2025-07-23	1.210000	1.210000	1.160000	1.160000	-6.452%	650	+51.207%
2025-07-22	1.240000	1.240000	1.130000	1.240000	-0.402%	14,500	+41.452%
2025-07-21	1.242000	1.250000	1.230000	1.245000	-1.190%	53,880	+40.884%
2025-07-18	1.250000	1.260000	1.150000	1.260000	+1.531%	22,842	+39.206%
2025-07-17	1.300000	1.300000	1.160000	1.241000	-4.977%	29,940	+41.338%
2025-07-16	1.359000	1.359000	1.290000	1.306000	-3.259%	8,045	+34.303%
2025-07-15	1.350000	1.359000	1.350000	1.350000	0.000%	4,808	+29.926%
2025-07-14	1.370000	1.380000	1.300000	1.350000	-1.818%	4,351	+29.926%
2025-07-11	1.365000	1.375000	1.365000	1.375000	-1.079%	1,159	+27.564%
2025-07-09	1.380000	1.390000	1.380000	1.390000	+2.206%	1,810	+26.187%
2025-07-08	1.350000	1.360000	1.350000	1.360000	+4.615%	7,315	+28.971%
2025-07-07	1.300000	1.300000	1.300000	1.300000	0.000%	101	+34.923%
2025-07-03	1.330000	1.330000	1.290000	1.300000	-7.801%	51,489	+34.923%
2025-07-02	1.430000	1.430000	1.410000	1.410000	-1.426%	2,575	+24.397%
2025-07-01	1.392000	1.440000	1.390000	1.430400	+2.171%	6,072	+22.623%
2025-06-30	1.350000	1.400000	1.350000	1.400000	+3.474%	14,220	+25.286%
2025-06-27	1.344000	1.360000	1.340000	1.353000	+0.222%	13,589	+29.638%
2025-06-26	1.350000	1.350000	1.350000	1.350000	0.000%	1,021	+29.926%
2025-06-25	1.290000	1.350000	1.290000	1.350000	+4.247%	2,000	+29.926%
2025-06-24	1.295000	1.295000	1.295000	1.295000	+0.224%	116	+35.444%
2025-06-23	1.318000	1.318000	1.290000	1.292100	-3.718%	44,942	+35.748%
2025-06-20	1.380000	1.380000	1.342000	1.342000	+3.231%	909	+30.700%
2025-06-18	1.306000	1.311000	1.290000	1.300000	-0.383%	20,100	+34.923%
2025-06-17	1.310000	1.310000	1.230000	1.305000	-1.061%	17,058	+34.406%
2025-06-16	1.350000	1.350000	1.270000	1.319000	-2.729%	10,683	+32.980%
2025-06-13	1.330000	1.356000	1.330000	1.356000	+2.727%	3,800	+29.351%
2025-06-12	1.330000	1.330000	1.320000	1.320000	-0.752%	6,841	+32.879%
2025-06-11	1.350000	1.358000	1.318000	1.330000	+2.308%	22,976	+31.880%
2025-06-10	1.800000	1.800000	1.150000	1.300000	-30.108%	221,170	+34.923%
2025-06-09	1.860000	1.860000	1.860000	1.860000	+10.059%	146	-5.699%
2025-06-06	1.600000	1.690000	1.600000	1.690000	0.000%	1,125	+3.787%
2025-06-05	1.630000	1.790000	1.630000	1.690000	+3.554%	9,262	+3.787%
2025-06-04	1.660000	1.660000	1.630000	1.632000	-0.488%	6,350	+7.475%
2025-06-03	1.660000	1.800000	1.640000	1.640000	-0.606%	5,978	+6.951%
2025-06-02	1.653000	1.653000	1.650000	1.650000	-1.786%	7,500	+6.303%
2025-05-30	1.690000	1.690000	1.642000	1.680000	-0.592%	12,350	+4.405%
2025-05-29	1.690000	1.690000	1.690000	1.690000	+0.595%	800	+3.787%
2025-05-28	1.680000	1.680000	1.680000	1.680000	+1.053%	1,000	+4.405%
2025-05-27	1.700000	1.718000	1.567600	1.662500	-2.206%	22,288	+5.504%
2025-05-23	1.590000	1.720000	1.590000	1.700000	0.000%	9,200	+3.176%
2025-05-22	1.700000	1.700000	1.600000	1.700000	+6.250%	11,482	+3.176%
2025-05-21	1.600000	1.600000	1.600000	1.600000	+1.266%	4,501	+9.625%
2025-05-20	1.580000	1.580000	1.580000	1.580000	+5.333%	400	+11.013%
2025-05-19	1.490000	1.500000	1.490000	1.500000	+5.634%	13,300	+16.933%
2025-05-16	1.477500	1.477500	1.420000	1.420000	-2.740%	3,610	+23.521%
2025-05-15	1.350000	1.480000	1.350000	1.460000	+10.606%	3,000	+20.137%
2025-05-13	1.500000	1.500000	1.320000	1.320000	-7.042%	7,000	+32.879%
2025-05-12	1.500000	1.500000	1.400000	1.420000	+6.783%	7,150	+23.521%
2025-05-09	1.514000	1.514000	1.320000	1.329800	-15.299%	45,421	+31.900%
2025-05-05	1.570000	1.572000	1.570000	1.570000	+1.290%	3,703	+11.720%
2025-05-02	1.550000	1.550000	1.550000	1.550000	+3.333%	1,000	+13.161%
2025-05-01	1.500000	1.500000	1.500000	1.500000	0.000%	900	+16.933%
2025-04-28	1.500000	1.500000	1.500000	1.500000	0.000%	500	+16.933%
2025-04-24	1.500000	1.500000	1.500000	1.500000	+7.143%	200	+16.933%
2025-04-23	1.340000	1.400000	1.330000	1.400000	0.000%	13,800	+25.286%
2025-04-22	1.380000	1.410000	1.380000	1.400000	+5.263%	11,001	+25.286%
2025-04-17	1.330000	1.330000	1.330000	1.330000	+0.302%	1,076	+31.880%
2025-04-16	1.380000	1.400000	1.320000	1.326000	-1.778%	13,330	+32.278%
2025-04-15	1.350000	1.400000	1.320000	1.350000	+3.053%	13,000	+29.926%
2025-04-14	1.280000	1.317500	1.250000	1.310000	+0.769%	38,400	+33.893%
2025-04-11	1.200000	1.300000	1.160000	1.300000	+4.000%	12,500	+34.923%
2025-04-10	1.350000	1.350000	1.250000	1.250000	-10.714%	12,175	+40.320%
2025-04-09	1.310000	1.400000	1.295000	1.400000	+2.941%	53,673	+25.286%
2025-04-08	1.460000	1.460000	1.360000	1.360000	-6.529%	3,584	+28.971%
2025-04-07	1.400000	1.460000	1.400000	1.455000	+2.465%	17,222	+20.550%
2025-04-04	1.538000	1.570000	1.410000	1.420000	-9.554%	5,580	+23.521%
2025-04-03	1.600000	1.616000	1.570000	1.570000	-2.484%	21,778	+11.720%
2025-04-02	1.600000	1.650000	1.600000	1.610000	-1.378%	28,082	+8.944%
2025-04-01	1.638800	1.638800	1.632500	1.632500	-3.971%	600	+7.443%
2025-03-31	1.650000	1.700000	1.520000	1.700000	+3.030%	7,545	+3.176%
2025-03-28	1.600000	1.707500	1.600000	1.650000	-4.070%	18,162	+6.303%
2025-03-27	1.700000	1.720000	1.700000	1.720000	+5.521%	6,508	+1.977%
2025-03-26	1.702000	1.702000	1.600000	1.630000	-5.780%	10,078	+7.607%
2025-03-25	1.620000	1.730000	1.620000	1.730000	-0.231%	3,900	+1.387%
2025-03-24	2.000000	2.000000	1.550000	1.734000	-8.737%	146,439	+1.153%
2025-03-20	1.898000	2.110000	1.898000	1.900000	-1.042%	7,600	-7.684%
2025-03-19	1.874800	1.920000	1.874800	1.920000	+1.053%	2,500	-8.646%
2025-03-18	1.900000	1.900000	1.900000	1.900000	0.000%	150	-7.684%
2025-03-17	1.880000	1.990000	1.845000	1.900000	0.000%	35,512	-7.684%
2025-03-14	1.950000	1.950000	1.850000	1.900000	+1.064%	4,500	-7.684%
2025-03-13	2.000000	2.020000	1.880000	1.880000	-6.000%	23,000	-6.702%
2025-03-11	1.957000	2.000000	1.810000	2.000000	-2.913%	44,709	-12.300%
2025-03-10	2.040000	2.060000	1.900000	2.060000	0.000%	18,845	-14.854%
2025-03-06	2.092000	2.092000	2.060000	2.060000	-0.723%	5,500	-14.854%
2025-03-05	2.000000	2.078000	2.000000	2.075000	+3.750%	1,810	-15.470%
2025-03-04	2.000000	2.020000	1.950000	2.000000	+0.200%	9,737	-12.300%
2025-03-03	2.191000	2.230000	1.970000	1.996000	-4.952%	15,774	-12.124%
2025-02-28	2.132500	2.132500	2.100000	2.100000	-3.226%	2,396	-16.476%
2025-02-27	2.120000	2.170000	2.071000	2.170000	-3.125%	15,120	-19.171%
2025-02-26	2.250000	2.290000	2.240000	2.240000	+9.268%	5,620	-21.696%
2025-02-25	2.250000	2.265000	2.050000	2.050000	-11.255%	45,196	-14.439%
2025-02-24	2.300000	2.310000	2.300000	2.310000	-0.431%	626	-24.069%
2025-02-21	2.330000	2.330000	2.300000	2.320000	0.000%	1,100	-24.397%
2025-02-20	2.310000	2.320000	2.260000	2.320000	+0.870%	8,063	-24.397%
2025-02-19	2.350000	2.350000	2.282500	2.300000	-4.167%	7,050	-23.739%
2025-02-18	2.430000	2.470000	2.310000	2.400000	-1.235%	22,115	-26.917%
2025-02-14	2.360000	2.430000	2.360000	2.430000	+2.966%	6,617	-27.819%
2025-02-13	2.525000	2.550000	2.100000	2.360000	-5.221%	98,398	-25.678%
2025-02-12	2.380000	2.558500	2.380000	2.490000	0.000%	2,726	-29.558%
2025-02-11	2.500000	2.500000	2.490000	2.490000	+0.201%	4,184	-29.558%
2025-02-07	2.490000	2.500000	2.400000	2.485000	-0.600%	29,930	-29.416%
2025-02-06	2.550000	2.560000	2.500000	2.500000	-1.961%	5,510	-29.840%
2025-02-05	2.490000	2.610000	2.470000	2.550000	+2.000%	40,485	-31.216%
2025-02-04	2.590000	2.600000	2.392000	2.500000	-3.846%	13,093	-29.840%
2025-01-31	2.730000	2.730000	2.550000	2.600000	-5.109%	34,310	-32.538%
2025-01-30	2.540000	2.750000	2.540000	2.740000	+3.396%	4,118	-35.985%
2025-01-29	2.880000	2.880000	2.520000	2.650000	-3.636%	17,762	-33.811%
2025-01-28	2.850000	2.850000	2.742500	2.750000	-4.580%	3,300	-36.218%
2025-01-27	2.846000	2.900000	2.846000	2.882000	-0.621%	605	-39.139%
2025-01-24	2.820000	2.900000	2.775000	2.900000	-1.361%	3,044	-39.517%
2025-01-23	2.895000	2.940000	2.890000	2.940000	+0.892%	7,643	-40.340%
2025-01-22	2.990000	2.990000	2.690000	2.914000	-1.554%	19,520	-39.808%
2025-01-21	2.580000	2.990000	2.550000	2.960000	+17.344%	84,640	-40.743%
2025-01-17	2.470000	2.585000	2.470000	2.522500	+1.305%	34,982	-30.466%
2025-01-16	2.520000	2.520000	2.490000	2.490000	+3.750%	1,518	-29.558%
2025-01-15	2.400000	2.452500	2.365600	2.400000	-3.614%	16,220	-26.917%
2025-01-14	2.550000	2.550000	2.336000	2.490000	-2.353%	5,246	-29.558%
2025-01-13	2.370000	2.550000	2.290000	2.550000	+6.695%	30,349	-31.216%
2025-01-10	2.250000	2.800000	2.150000	2.390000	+11.163%	258,505	-26.611%
2025-01-08	2.120000	2.150000	2.120000	2.150000	0.000%	200	-18.419%
2025-01-07	2.140000	2.190000	2.112000	2.150000	+2.381%	11,619	-18.419%
2025-01-06	2.000000	2.140000	2.000000	2.100000	+6.599%	17,145	-16.476%
2025-01-03	1.970000	1.970000	1.970000	1.970000	+1.026%	500	-10.964%
2025-01-02	1.960000	1.960000	1.950000	1.950000	-0.510%	230	-10.051%
2024-12-31	2.100000	2.100000	1.930000	1.960000	-6.667%	27,542	-10.510%
2024-12-30	1.940000	2.100000	1.940000	2.100000	+9.091%	4,846	-16.476%
2024-12-27	1.950000	2.000000	1.925000	1.925000	-3.750%	4,197	-8.883%
2024-12-26	1.910000	2.000000	1.850000	2.000000	+4.712%	17,235	-12.300%
2024-12-23	1.900000	2.000000	1.900000	1.910000	-0.521%	5,946	-8.168%
2024-12-20	1.890000	2.000000	1.890000	1.920000	+2.674%	29,903	-8.646%
2024-12-19	1.870000	1.870000	1.870000	1.870000	-1.579%	355	-6.203%
2024-12-18	1.860000	1.990500	1.810000	1.900000	+2.151%	13,626	-7.684%

.dark-mode .ZN9lYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZN9lYM{ color: #333333; background-color: white; border: 2px solid #333333; }ETCCENVIRONMENTAL TECTONICSstock OTC

ETCC
ENVIRONMENTAL TECTONICS
stock OTC