OTC Link
Datos históricos de Environmental Tectonics Corporation
Environmental Tectonics Corporation · ETCC
$1.82
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:29 UTC
- Variación en el periodo
- +70.09%
- Máximo
- US$2.00
- 27 de mayo de 2026
- Mínimo
- US$0.68
- 16 de abril de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.82 | 1.83 | 1.82 | 1.82 | −1.09% | 18,086 |
| 8 oct 2026 | 1.84 | 1.84 | 1.84 | 1.84 | +0.55% | 7,290 |
| 6 oct 2026 | 1.79 | 1.83 | 1.78 | 1.83 | +2.81% | 16,440 |
| 5 oct 2026 | 1.80 | 1.80 | 1.78 | 1.78 | −2.73% | 10,591 |
| 1 oct 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00% | 550 |
| 30 sep 2026 | 1.77 | 1.84 | 1.77 | 1.83 | +2.99% | 3,081 |
| 28 sep 2026 | 1.77 | 1.78 | 1.77 | 1.78 | +0.95% | 3,865 |
| 24 sep 2026 | 1.75 | 1.76 | 1.72 | 1.76 | −0.62% | 5,200 |
| 23 sep 2026 | 1.75 | 1.77 | 1.75 | 1.77 | +0.75% | 525 |
| 22 sep 2026 | 1.76 | 1.76 | 1.76 | 1.76 | −1.24% | 300 |
| 21 sep 2026 | 1.74 | 1.78 | 1.65 | 1.78 | +1.71% | 14,000 |
| 18 sep 2026 | 1.75 | 1.75 | 1.75 | 1.75 | +12.90% | 5,601 |
| 17 sep 2026 | 1.74 | 1.82 | 1.51 | 1.55 | −10.92% | 26,480 |
| 16 sep 2026 | 1.74 | 1.74 | 1.74 | 1.74 | +2.35% | 150 |
| 15 sep 2026 | 1.70 | 1.70 | 1.67 | 1.70 | +0.59% | 6,221 |
| 14 sep 2026 | 1.58 | 1.69 | 1.58 | 1.69 | +2.18% | 5,000 |
| 11 sep 2026 | 1.60 | 1.65 | 1.60 | 1.65 | −1.55% | 1,081 |
| 8 sep 2026 | 1.65 | 1.68 | 1.64 | 1.68 | +5.00% | 4,451 |
| 4 sep 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 5,000 |
| 3 sep 2026 | 1.59 | 1.65 | 1.50 | 1.60 | 0.00% | 21,550 |
| 2 sep 2026 | 1.58 | 1.60 | 1.58 | 1.60 | +3.23% | 5,000 |
| 1 sep 2026 | 1.51 | 1.55 | 1.49 | 1.55 | −3.73% | 92,529 |
| 28 ago 2026 | 1.61 | 1.61 | 1.61 | 1.61 | +4.55% | 2,300 |
| 27 ago 2026 | 1.54 | 1.54 | 1.54 | 1.54 | −7.78% | 137 |
| 26 ago 2026 | 1.52 | 1.67 | 1.52 | 1.67 | +5.70% | 2,025 |
| 25 ago 2026 | 1.58 | 1.63 | 1.57 | 1.58 | −4.24% | 3,200 |
| 24 ago 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 0.00% | 2,500 |
| 20 ago 2026 | 1.61 | 1.65 | 1.58 | 1.65 | 0.00% | 12,727 |
| 19 ago 2026 | 1.63 | 1.65 | 1.62 | 1.65 | −3.51% | 9,120 |
| 18 ago 2026 | 1.65 | 1.78 | 1.65 | 1.71 | −2.29% | 5,829 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.