Environmental Tectonics Corporation (ETCC)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 1.7100 | 1.9400 | 1.7000 | 1.9400 | 1.9400 | 35,600 |
| 17 June 2024 | 1.7400 | 1.7500 | 1.6000 | 1.7400 | 1.7400 | 67,600 |
| 14 June 2024 | 1.6200 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 15,200 |
| 13 June 2024 | 1.5800 | 1.6200 | 1.5300 | 1.6000 | 1.6000 | 21,300 |
| 12 June 2024 | 1.7400 | 1.7400 | 1.4500 | 1.6000 | 1.6000 | 49,800 |
| 11 June 2024 | 1.4800 | 1.8000 | 1.3100 | 1.6600 | 1.6600 | 229,500 |
| 10 June 2024 | 1.3300 | 1.7600 | 1.3300 | 1.4600 | 1.4600 | 335,500 |
| 07 June 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 |
| 06 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 |
| 05 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 100 |
| 04 June 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 03 June 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 2,000 |
| 31 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,500 |
| 30 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 |
| 29 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 700 |
| 28 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 24 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 23 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 22 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 21 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 14,900 |
| 20 May 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | 0.9600 | 2,400 |
| 17 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
| 16 May 2024 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 7,000 |
| 15 May 2024 | 0.9500 | 1.0400 | 0.9500 | 1.0400 | 1.0400 | 17,900 |
| 14 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 13 May 2024 | 0.9900 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 30,300 |
| 10 May 2024 | 0.8800 | 1.1000 | 0.8800 | 1.0700 | 1.0700 | 82,000 |
| 09 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 500 |
| 08 May 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 4,000 |
| 07 May 2024 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 7,000 |
| 06 May 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 7,900 |
| 03 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 |
| 02 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 01 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 30 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 29 Apr 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 1,200 |
| 26 Apr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 200 |
| 25 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 24 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 |
| 23 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 400 |
| 22 Apr 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 2,900 |
| 19 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 18 Apr 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 1,000 |
| 17 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| 16 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 15 Apr 2024 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 900 |
| 12 Apr 2024 | 0.7900 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 1,900 |
| 11 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
| 10 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 300 |
| 08 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 100 |
| 05 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,900 |
| 04 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 6,500 |
| 03 Apr 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 1,200 |
| 02 Apr 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 800 |
| 01 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 28 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 27 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 34,300 |
| 22 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 21 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 20 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 19 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 100 |
| 18 Mar 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 6,200 |
| 15 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 14 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,000 |
| 13 Mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 15,900 |
| 12 Mar 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 4,000 |
| 11 Mar 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 45,000 |
| 08 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 07 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 06 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 400 |
| 05 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 04 Mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 100 |
| 01 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,500 |
| 29 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 28 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 27 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 100 |
| 23 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 Feb 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 400 |
| 20 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 4,700 |
| 16 Feb 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 14,900 |
| 15 Feb 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 8,600 |
| 14 Feb 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 20,200 |
| 13 Feb 2024 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 9,500 |
| 12 Feb 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 400 |
| 09 Feb 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 2,500 |
| 08 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 07 Feb 2024 | 0.6600 | 0.7600 | 0.6600 | 0.7300 | 0.7300 | 900 |
| 06 Feb 2024 | 0.6800 | 0.7500 | 0.6600 | 0.7500 | 0.7500 | 5,100 |
| 05 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 200 |
| 02 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 01 Feb 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 3,300 |
| 31 Jan 2024 | 0.8000 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 22,000 |
| 30 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 29 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,300 |
| 26 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.