S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Environ Tectonic (ETCC)

OTC

$1.62-$0.10 (-5.81%)

Price as of Jun 03, 2026

N/A
Market Cap
-0.74%
1-Year Change
Aerospace & Defense
Industry

1 Month
+37.29%

Low Price$1.17

High Price$2.00
3 Months
+89.47%

Low Price$0.68

High Price$2.00
1 Year
-4.14%

Low Price$0.68

High Price$2.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	1.72	1.80	1.53	1.62	-5.81%	24,146
06/02/2026	1.62	1.92	1.62	1.72	+0.58%	23,300
06/01/2026	1.82	1.97	1.37	1.71	-3.17%	46,537
05/29/2026	1.99	1.99	1.77	1.77	-8.50%	9,471
05/28/2026	1.87	1.98	1.87	1.93	-3.50%	61,010
05/27/2026	1.90	2.00	1.90	2.00	+5.26%	30,625
05/26/2026	1.84	1.90	1.84	1.90	+4.40%	52,685
05/22/2026	1.79	1.84	1.79	1.82	+4.00%	13,061
05/21/2026	1.85	1.95	1.75	1.75	-2.78%	32,185
05/20/2026	1.62	1.94	1.62	1.80	-2.70%	40,628
05/19/2026	1.71	1.90	1.70	1.85	+2.78%	32,060
05/18/2026	1.81	1.87	1.70	1.80	-1.64%	45,730
05/15/2026	1.65	1.86	1.65	1.83	+14.38%	26,029
05/14/2026	1.50	1.68	1.46	1.60	+3.90%	20,510
05/13/2026	1.65	1.80	1.47	1.54	-6.67%	75,997
05/12/2026	1.60	1.65	1.44	1.65	+3.13%	12,588
05/11/2026	1.18	1.69	1.18	1.60	+36.99%	103,542
05/08/2026	1.18	1.18	1.17	1.17	-1.02%	24,891
05/07/2026	1.14	1.19	1.13	1.18	-0.84%	12,039
05/06/2026	1.19	1.20	1.12	1.19	+0.85%	3,019
05/05/2026	1.10	1.19	1.10	1.18	+7.27%	1,000
05/04/2026	1.08	1.24	1.05	1.10	+6.80%	37,076
05/01/2026	1.23	1.26	1.03	1.03	-16.94%	17,741
04/30/2026	1.22	1.27	1.15	1.24	+3.33%	24,674
04/29/2026	1.09	1.24	1.09	1.20	+11.79%	36,828
04/28/2026	0.72	1.25	0.72	1.07	+51.40%	329,294
04/27/2026	0.70	0.71	0.70	0.71	+1.14%	60,750
04/24/2026	0.71	0.71	0.70	0.70	-1.26%	2,300
04/21/2026	0.71	0.71	0.71	0.71	-1.24%	195
04/20/2026	0.71	0.72	0.68	0.72	+5.03%	2,450
04/17/2026	0.71	0.71	0.68	0.68	-2.21%	9,194
04/16/2026	0.71	0.71	0.68	0.70	-2.70%	37,256
04/15/2026	0.72	0.72	0.71	0.72	-0.08%	1,965
04/14/2026	0.72	0.72	0.72	0.72	0.00%	1,928
04/13/2026	0.72	0.73	0.72	0.72	+0.11%	32,240
04/10/2026	0.81	0.81	0.72	0.72	-1.88%	1,451
04/09/2026	0.73	0.73	0.73	0.73	+1.92%	1,000
04/08/2026	0.73	0.73	0.72	0.72	-4.54%	34,849
04/07/2026	0.75	0.75	0.75	0.75	+4.49%	100
04/06/2026	0.76	0.76	0.72	0.72	-4.96%	6,600
04/01/2026	0.76	0.76	0.76	0.76	-0.18%	500
03/31/2026	0.74	0.76	0.74	0.76	+1.17%	79,200
03/26/2026	0.75	0.75	0.75	0.75	0.00%	100
03/25/2026	0.75	0.75	0.75	0.75	-1.16%	657
03/24/2026	0.75	0.76	0.75	0.76	0.00%	55,100
03/19/2026	0.76	0.76	0.73	0.76	+3.40%	23,300
03/18/2026	0.78	0.79	0.74	0.74	-8.12%	28,189
03/17/2026	0.80	0.80	0.80	0.80	+0.34%	111
03/16/2026	0.81	0.82	0.74	0.80	-1.95%	38,900
03/13/2026	0.82	0.83	0.80	0.81	-3.42%	28,800
03/11/2026	0.83	0.86	0.83	0.84	+1.45%	21,922
03/10/2026	0.83	0.83	0.82	0.83	-3.34%	6,550
03/09/2026	0.86	0.86	0.85	0.86	+0.43%	12,801
03/06/2026	0.85	0.89	0.85	0.86	-2.60%	18,776
03/05/2026	0.90	0.90	0.85	0.88	+0.90%	4,700
03/04/2026	0.87	0.87	0.87	0.87	-0.84%	21,002
03/03/2026	0.88	0.88	0.88	0.88	-0.58%	2,911
03/02/2026	0.91	0.91	0.87	0.88	-1.95%	7,295
02/27/2026	0.90	0.90	0.90	0.90	+1.18%	1,650
02/26/2026	0.89	0.89	0.89	0.89	-2.25%	100
02/25/2026	0.88	0.91	0.88	0.91	+0.59%	15,200
02/24/2026	0.90	0.90	0.90	0.90	+0.009%	1,000
02/20/2026	0.90	0.90	0.90	0.90	-0.60%	1,125
02/19/2026	0.91	0.91	0.90	0.91	+1.77%	1,825
02/18/2026	0.91	0.91	0.89	0.89	-1.75%	39,500
02/17/2026	0.90	0.92	0.90	0.91	+1.12%	50,090
02/13/2026	0.91	0.91	0.90	0.90	-1.10%	300
02/12/2026	0.91	0.91	0.90	0.91	-0.65%	17,700
02/11/2026	0.92	0.92	0.92	0.92	-0.43%	304
02/10/2026	0.90	0.92	0.90	0.92	+0.54%	30,554
02/09/2026	0.91	0.92	0.91	0.92	+0.05%	3,750
02/06/2026	0.91	0.92	0.90	0.91	-2.70%	39,745
02/05/2026	0.94	0.94	0.93	0.94	-0.63%	20,800
02/04/2026	0.96	0.96	0.93	0.95	-0.99%	22,523
02/03/2026	0.97	0.97	0.96	0.96	-1.51%	1,944
02/02/2026	0.97	0.97	0.96	0.97	0.00%	19,723
01/30/2026	0.96	0.98	0.95	0.97	+1.04%	67,425
01/29/2026	1.00	1.03	0.94	0.96	-4.00%	49,581
01/28/2026	1.00	1.00	0.95	1.00	+3.09%	21,104
01/27/2026	1.00	1.00	0.96	0.97	-2.71%	8,949
01/26/2026	0.95	1.06	0.95	1.00	-0.29%	33,673
01/23/2026	0.98	1.00	0.97	1.00	-4.76%	9,282
01/22/2026	1.07	1.07	0.98	1.05	-2.60%	8,756
01/21/2026	1.15	1.15	1.04	1.08	-6.26%	7,524
01/20/2026	1.18	1.18	1.14	1.15	-3.36%	16,905
01/16/2026	1.14	1.19	1.14	1.19	+0.85%	13,587
01/15/2026	1.15	1.18	1.14	1.18	-0.84%	46,520
01/14/2026	1.15	1.19	1.14	1.19	0.00%	2,600
01/13/2026	1.23	1.24	1.03	1.19	-6.59%	94,452
01/09/2026	1.28	1.28	1.27	1.27	+0.31%	650
01/08/2026	1.36	1.36	1.18	1.27	-5.22%	18,943
01/07/2026	1.34	1.34	1.34	1.34	+5.51%	847
01/06/2026	1.27	1.32	1.25	1.27	-2.31%	5,772
01/05/2026	1.32	1.32	1.30	1.30	-4.41%	6,600
01/02/2026	1.27	1.36	1.27	1.36	-0.73%	2,995
12/31/2025	1.30	1.37	1.25	1.37	+0.74%	21,611
12/30/2025	1.39	1.39	1.24	1.36	-2.16%	26,863
12/29/2025	1.39	1.39	1.34	1.39	+0.72%	720
12/26/2025	1.38	1.38	1.37	1.38	0.00%	7,820
12/24/2025	1.33	1.38	1.33	1.38	+2.99%	1,100