Environmental Tectonics Corp (PK) (ETCC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.537634408602 | 1.86 | 1.91 | 1.72 | 18172 | 1.85480217 | CS |
| 4 | -0.09 | -4.59183673469 | 1.96 | 2 | 1.58 | 27832 | 1.85072316 | CS |
| 12 | 1.1198 | 149.26686217 | 0.7502 | 2 | 0.7501 | 30766 | 1.60032746 | CS |
| 26 | 0.98 | 110.112359551 | 0.89 | 2 | 0.63 | 19474 | 1.46438297 | CS |
| 52 | 0.985 | 111.299435028 | 0.885 | 2 | 0.55 | 13310 | 1.33841628 | CS |
| 156 | 1.54465 | 474.765637006 | 0.32535 | 2 | 0.15 | 16399 | 1.02763416 | CS |
| 260 | 1.24 | 196.825396825 | 0.63 | 2 | 0.15 | 11592 | 0.93252329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 1.65 | -0.2 | -10.81 | 1.74 | 1.7868 | 1.58 | 30970 |
| 1718918640 | 1.85 | -0.09 | -4.52 | 1.96 | 2 | 1.81 | 8589 |
| 1718746140 | 1.9375 | 0.2 | 11.35 | 1.71 | 1.94 | 1.7048 | 35579 |
| 1718659680 | 1.74 | -0.01 | -0.57 | 1.7364 | 1.75 | 1.6 | 67563 |
| 1718400300 | 1.75 | 0.15 | 9.38 | 1.62 | 1.75 | 1.6 | 15176 |
| 1718314140 | 1.6 | 0 | 0.00 | 1.58 | 1.62 | 1.53 | 21345 |
| 1718227380 | 1.6 | -0.06 | -3.61 | 1.74 | 1.74 | 1.45 | 49804 |
| 1718141340 | 1.66 | 0.2 | 13.70 | 1.48 | 1.8 | 1.31 | 229477 |
| 1718054880 | 1.46 | 0.47 | 47.47 | 1.33 | 1.76 | 1.07 | 335461 |
| 1717795800 | 0.99 | 0.04 | 4.21 | 0.99 | 0.99 | 0.99 | 300 |
| 1717709400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 5000 |
| 1717622460 | 0.95 | 0.02 | 2.15 | 0.95 | 0.95 | 0.95 | 100 |
| 1717536540 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1717450140 | 0.93 | -0.06 | -6.06 | 0.99 | 0.99 | 0.93 | 2000 |
| 1717190940 | 0.99 | 0.0599 | 6.44 | 0.99 | 0.99 | 0.99 | 5500 |
| 1717104420 | 0.9301 | 0 | 0.00 | 0.9301 | 0.9301 | 0.9301 | 0 |
| 1717018020 | 0.9301 | -0.0774 | -7.68 | 0.9301 | 0.9301 | 0.9301 | 678 |
| 1716931440 | 1.0075 | 0 | 0.00 | 1.0075 | 1.0075 | 1.0075 | 0 |
| 1716585840 | 1.0075 | 0.11 | 11.94 | 1.0075 | 1.0075 | 1.0075 | 100 |
| 1716499740 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1716413340 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1716326940 | 0.9 | -0.0616 | -6.41 | 0.9 | 0.9 | 0.9 | 14904 |
| 1716240180 | 0.9616 | -0.0084 | -0.87 | 0.9 | 0.9616 | 0.9 | 2375 |
| 1715981340 | 0.97 | -0.0001 | -0.01 | 0.97 | 0.97 | 0.97 | 1000 |
| 1715894940 | 0.9701 | -0.0699 | -6.72 | 1.03 | 1.03 | 0.9701 | 7000 |
| 1715808000 | 1.04 | 0.07 | 7.62 | 0.95 | 1.04 | 0.95 | 17855 |
| 1715721600 | 0.96635 | 0 | 0.00 | 0.96635 | 0.96635 | 0.96635 | 0 |
| 1715635200 | 0.96635 | -0.09965 | -9.35 | 0.99 | 1.03 | 0.96635 | 30293 |
| 1715376000 | 1.066 | 0.22 | 26.15 | 0.88 | 1.1 | 0.879 | 81993 |
| 1715289720 | 0.845 | -0.055 | -6.11 | 0.845 | 0.845 | 0.845 | 500 |
| 1715203200 | 0.9 | 0.06 | 7.14 | 0.8499 | 0.9 | 0.8499 | 4000 |
| 1715117340 | 0.84 | 0.0897 | 11.96 | 0.8199999 | 0.86 | 0.8199999 | 7000 |
| 1715030940 | 0.7503 | 0.0002 | 0.03 | 0.7799 | 0.7799 | 0.7503 | 7900 |
| 1714771740 | 0.7501 | -0.0001 | -0.01 | 0.7501 | 0.7501 | 0.7501 | 500 |
| 1714685400 | 0.7502 | 0 | 0.00 | 0.7502 | 0.7502 | 0.7502 | 0 |
| 1714599000 | 0.7502 | 0 | 0.00 | 0.7502 | 0.7502 | 0.7502 | 0 |
| 1714512600 | 0.7502 | 0 | 0.00 | 0.7502 | 0.7502 | 0.7502 | 0 |
| 1714425720 | 0.7502 | -0.010365 | -1.36 | 0.7754299 | 0.7754299 | 0.7502 | 1180 |
| 1714166580 | 0.760565 | 0.010365 | 1.38 | 0.760565 | 0.760565 | 0.760565 | 240 |
| 1714080420 | 0.7502 | 0 | 0.00 | 0.7502 | 0.7502 | 0.7502 | 0 |
| 1713994020 | 0.7502 | 0.0002 | 0.03 | 0.7502 | 0.7502 | 0.7502 | 195 |
| 1713907740 | 0.75 | -0.010565 | -1.39 | 0.75 | 0.75 | 0.75 | 385 |
| 1713821340 | 0.760565 | -0.019435 | -2.49 | 0.78 | 0.78 | 0.760565 | 2890 |
| 1713561900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1713475500 | 0.78 | -0.0199 | -2.49 | 0.78995 | 0.78995 | 0.78 | 962 |
| 1713389100 | 0.7999 | -0.0001 | -0.01 | 0.7999 | 0.7999 | 0.7999 | 1103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
