Environmental Tectonics Corp (PK) (ETCC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.045 | 2.43243243243 | 1.85 | 1.9 | 1.823 | 32382 | 1.84768936 | CS |
| 4 | 0.045 | 2.43243243243 | 1.85 | 1.93 | 1.71 | 23091 | 1.83401389 | CS |
| 12 | 0.015 | 0.797872340426 | 1.88 | 2.35 | 1.71 | 24029 | 1.92864405 | CS |
| 26 | 1.145 | 152.666666667 | 0.75 | 2.35 | 0.7217 | 23248 | 1.72176694 | CS |
| 52 | 1.201 | 173.054755043 | 0.694 | 2.35 | 0.55 | 16826 | 1.55968862 | CS |
| 156 | 1.589435 | 520.162649518 | 0.305565 | 2.35 | 0.15 | 17265 | 1.16317549 | CS |
| 260 | 1.145 | 152.666666667 | 0.75 | 2.35 | 0.15 | 12223 | 1.04157969 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.823 | 16800 |
| 1726867200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.84 | 14630 |
| 1726781220 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.84 | 26251 |
| 1726694460 | 1.85 | 0 | 0.03 | 1.84 | 1.86 | 1.84 | 28000 |
| 1726608240 | 1.8495 | -0.02 | -1.10 | 1.85 | 1.9 | 1.835 | 76228 |
| 1726521720 | 1.87 | 0.03 | 1.63 | 1.843 | 1.89 | 1.81 | 44559 |
| 1726262940 | 1.84 | 0.04 | 2.22 | 1.87 | 1.87 | 1.835 | 11211 |
| 1726176540 | 1.8 | -0.05 | -2.62 | 1.79 | 1.85 | 1.79 | 26789 |
| 1726090140 | 1.8485 | -0 | -0.08 | 1.87 | 1.89 | 1.765 | 39650 |
| 1726003500 | 1.85 | 0.07 | 3.93 | 1.8 | 1.93 | 1.78 | 53400 |
| 1725917160 | 1.78 | 0.05 | 2.89 | 1.77 | 1.78 | 1.74 | 6800 |
| 1725658020 | 1.73 | 0 | 0.00 | 1.73 | 1.7408 | 1.72 | 17946 |
| 1725571440 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725485040 | 1.73 | -0.03 | -1.70 | 1.71 | 1.73 | 1.71 | 1538 |
| 1725398880 | 1.76 | 0.04 | 2.33 | 1.77 | 1.77 | 1.73 | 3595 |
| 1725052800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1724966400 | 1.72 | -0.05 | -2.82 | 1.7475 | 1.7475 | 1.715 | 11843 |
| 1724880360 | 1.77 | -0.05 | -2.75 | 1.78 | 1.78 | 1.77 | 4100 |
| 1724794080 | 1.82 | -0.01 | -0.55 | 1.85 | 1.85 | 1.8 | 9200 |
| 1724707740 | 1.83 | -0.03 | -1.61 | 1.85 | 1.85 | 1.82 | 5857 |
| 1724448480 | 1.86 | 0.05 | 2.76 | 1.8 | 1.86 | 1.8 | 4993 |
| 1724362140 | 1.81 | -0.03 | -1.47 | 1.846 | 1.846 | 1.81 | 6314 |
| 1724275380 | 1.837 | 0.02 | 0.93 | 1.85 | 1.85 | 1.837 | 2200 |
| 1724188800 | 1.82 | 0 | 0.00 | 1.85 | 1.85 | 1.82 | 11380 |
| 1724102880 | 1.82 | -0.07 | -3.70 | 1.805 | 1.85 | 1.805 | 15370 |
| 1723843740 | 1.89 | 0.09 | 5.00 | 1.8 | 1.89 | 1.8 | 2400 |
| 1723756860 | 1.8 | 0.05 | 2.71 | 1.7465 | 2.05 | 1.742 | 28612 |
| 1723670820 | 1.7525 | -0.05 | -2.64 | 1.74 | 1.7525 | 1.72 | 21050 |
| 1723584360 | 1.8 | -0.02 | -0.83 | 1.8 | 1.8 | 1.779 | 14320 |
| 1723497900 | 1.815 | -0.04 | -2.16 | 1.82 | 1.85 | 1.76 | 81950 |
| 1723238400 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1723152000 | 1.855 | 0.03 | 1.92 | 1.82 | 1.855 | 1.81 | 950 |
| 1723065720 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.82 | 5202 |
| 1722979800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 7722 |
| 1722893340 | 1.9 | -0.05 | -2.55 | 1.92 | 1.95 | 1.9 | 4968 |
| 1722634140 | 1.9497 | -0.07 | -3.48 | 2.0299999 | 2.0299999 | 1.92 | 8010 |
| 1722547620 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 1000 |
| 1722461340 | 2.04 | -0.01 | -0.34 | 2.05 | 2.05 | 2.04 | 5733 |
| 1722374820 | 2.047 | 0.01 | 0.71 | 2.02 | 2.047 | 2.02 | 10323 |
| 1722288180 | 2.0325 | 0.03 | 1.63 | 2.04 | 2.09 | 2.0099999 | 10730 |
| 1722029100 | 2 | 0.08 | 4.17 | 1.98 | 2 | 1.98 | 10000 |
| 1721942400 | 1.92 | -0.04 | -2.04 | 1.92 | 1.99 | 1.92 | 4802 |
| 1721856480 | 1.96 | -0.19 | -8.84 | 2.072 | 2.072 | 1.9 | 17621 |
| 1721770140 | 2.15 | 0.12 | 5.91 | 2.1095 | 2.15 | 2.1095 | 1000 |
| 1721683740 | 2.0299999 | -0.12 | -5.58 | 2.187 | 2.25 | 2.0299999 | 20145 |
| 1721424180 | 2.15 | -0.05 | -2.27 | 2.32 | 2.35 | 2.0299999 | 22377 |
| 1721337960 | 2.2 | 0.32 | 17.02 | 1.96 | 2.25 | 1.81 | 269234 |
| 1721251320 | 1.88 | 0.01 | 0.53 | 1.88 | 1.88 | 1.88 | 1000 |
| 1721164920 | 1.87 | -0.03 | -1.58 | 1.88 | 1.88 | 1.87 | 1500 |
| 1721078940 | 1.9 | 0.05 | 2.70 | 1.85 | 1.91 | 1.85 | 10887 |
| 1720819200 | 1.85 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 55563 |
| 1720733280 | 1.85 | 0.03 | 1.65 | 1.82 | 1.85 | 1.72 | 18308 |
| 1720646880 | 1.82 | -0.03 | -1.62 | 1.86 | 1.86 | 1.82 | 4601 |
| 1720560540 | 1.85 | 0 | 0.00 | 1.9 | 1.9 | 1.81 | 72500 |
| 1720473600 | 1.85 | 0.01 | 0.54 | 1.8 | 1.925 | 1.8 | 25523 |
| 1720214640 | 1.84 | -0.01 | -0.79 | 1.84 | 1.84 | 1.831 | 18527 |
| 1720041000 | 1.8546 | -0.05 | -2.39 | 1.88 | 1.88 | 1.84 | 75891 |
| 1719955740 | 1.9 | 0 | 0.00 | 1.88 | 1.91 | 1.88 | 50504 |
| 1719868980 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.8725 | 39289 |
| 1719610020 | 1.95 | 0.05 | 2.63 | 1.94 | 1.95 | 1.94 | 7493 |
| 1719523200 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9 | 1.89 | 16600 |
| 1719437040 | 1.89 | -0.02 | -1.09 | 1.9 | 1.9 | 1.874 | 7870 |
| 1719350880 | 1.9108 | 0.12 | 6.75 | 1.8 | 1.912 | 1.8 | 24450 |
| 1719264540 | 1.79 | 0.14 | 8.48 | 1.7 | 1.85 | 1.68 | 31903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
