Environmental Tectonics Corporation (ETCC)
OTCMKTS · Delayed Price · Currency is USD
1.306
-0.044 (-3.26%)
Jul 16, 2025, 3:50 PM EDT
Environmental Tectonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 4,808 |
| Jul 14, 2025 | 1.37 | 1.38 | 1.30 | 1.35 | 1.35 | -1.82% | 4,351 |
| Jul 11, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.08% | 1,159 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 9, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 2.21% | 1,810 |
| Jul 8, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 4.62% | 7,315 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 101 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -7.80% | 51,489 |
| Jul 2, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 2,575 |
| Jul 1, 2025 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 6,072 |
| Jun 30, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.47% | 14,220 |
| Jun 27, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.22% | 13,589 |
| Jun 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,021 |
| Jun 25, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.25% | 2,000 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.23% | 116 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.73% | 44,942 |
| Jun 20, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 3.23% | 909 |
| Jun 18, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 20,100 |
| Jun 17, 2025 | 1.31 | 1.31 | 1.23 | 1.31 | 1.31 | -1.06% | 17,058 |
| Jun 16, 2025 | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -2.73% | 10,683 |
| Jun 13, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.73% | 3,800 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 6,841 |
| Jun 11, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | 2.31% | 22,976 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.15 | 1.30 | 1.30 | -30.11% | 221,170 |
| Jun 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 10.06% | 146 |
| Jun 6, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | - | 1,125 |
| Jun 5, 2025 | 1.63 | 1.79 | 1.63 | 1.69 | 1.69 | 3.55% | 9,262 |
| Jun 4, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.49% | 6,350 |
| Jun 3, 2025 | 1.66 | 1.80 | 1.64 | 1.64 | 1.64 | -0.61% | 5,978 |
| Jun 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 7,500 |
| May 30, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 12,350 |
| May 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 800 |
| May 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.02% | 1,000 |
| May 27, 2025 | 1.70 | 1.72 | 1.57 | 1.66 | 1.66 | -2.18% | 22,288 |
| May 23, 2025 | 1.59 | 1.72 | 1.59 | 1.70 | 1.70 | - | 8,200 |
| May 22, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 11,482 |
| May 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 4,501 |
| May 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 400 |
| May 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 5.63% | 13,300 |
| May 16, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 3,610 |
| May 15, 2025 | 1.35 | 1.48 | 1.35 | 1.46 | 1.46 | 10.61% | 3,000 |
| May 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 43 |
| May 13, 2025 | 1.50 | 1.50 | 1.32 | 1.32 | 1.32 | -7.04% | 7,000 |
| May 12, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | 6.77% | 7,150 |
| May 9, 2025 | 1.51 | 1.51 | 1.32 | 1.33 | 1.33 | -15.29% | 45,421 |
| May 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2 |
| May 7, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 50 |
| May 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| May 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 2,803 |
| May 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 1,000 |