Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,949.55
-2,413.23(-3.64%)
CMC Crypto 200
1,361.06
-21.51(-1.56%)

Environmental Tectonics Corporation (ETCC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7502

+0.0002

(+0.03%)

At close: 01:16PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
23 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	400
22 Apr 2024	0.7800	0.7800	0.7600	0.7600	0.7600	2,900
19 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
18 Apr 2024	0.7900	0.7900	0.7800	0.7800	0.7800	1,000
17 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,100
16 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
15 Apr 2024	0.7800	0.8000	0.7800	0.8000	0.8000	900
12 Apr 2024	0.7900	0.8000	0.7800	0.8000	0.8000	1,900
11 Apr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	500
10 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
09 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
08 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
05 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,900
04 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	6,500
03 Apr 2024	0.7500	0.7500	0.7200	0.7200	0.7200	1,200
02 Apr 2024	0.7200	0.7400	0.7200	0.7400	0.7400	800
01 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
28 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
27 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
26 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
25 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	34,300
22 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
21 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
20 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
19 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	100
18 Mar 2024	0.7500	0.8100	0.7500	0.8100	0.8100	6,200
15 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
14 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	15,000
13 Mar 2024	0.7800	0.7800	0.7700	0.7700	0.7700	15,900
12 Mar 2024	0.7900	0.7900	0.7800	0.7900	0.7900	4,000
11 Mar 2024	0.7500	0.7800	0.7500	0.7800	0.7800	45,000
08 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
07 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
06 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	400
05 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
04 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
01 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,500
29 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
28 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
27 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
26 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	100
23 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
22 Feb 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
21 Feb 2024	0.7800	0.7800	0.7400	0.7400	0.7400	400
20 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4,700
16 Feb 2024	0.7300	0.7300	0.7100	0.7300	0.7300	14,900
15 Feb 2024	0.7400	0.7400	0.7100	0.7400	0.7400	8,600
14 Feb 2024	0.7000	0.7500	0.7000	0.7500	0.7500	20,200
13 Feb 2024	0.7000	0.7400	0.7000	0.7400	0.7400	9,500
12 Feb 2024	0.7400	0.7400	0.7300	0.7300	0.7300	400
09 Feb 2024	0.7500	0.7500	0.7200	0.7200	0.7200	2,500
08 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
07 Feb 2024	0.6600	0.7600	0.6600	0.7300	0.7300	900
06 Feb 2024	0.6800	0.7500	0.6600	0.7500	0.7500	5,100
05 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	200
02 Feb 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
01 Feb 2024	0.7200	0.7800	0.7200	0.7300	0.7300	3,300
31 Jan 2024	0.8000	0.8000	0.7200	0.8000	0.8000	22,000
30 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,300
26 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
25 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
24 Jan 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
23 Jan 2024	0.8400	0.8600	0.8300	0.8600	0.8600	20,000
22 Jan 2024	0.9300	0.9300	0.8500	0.8800	0.8800	13,000
19 Jan 2024	0.8700	0.8700	0.8700	0.8700	0.8700	200
18 Jan 2024	0.8300	0.8500	0.8300	0.8500	0.8500	15,900
17 Jan 2024	0.8900	0.8900	0.8500	0.8700	0.8700	2,200
16 Jan 2024	0.8200	0.8600	0.8000	0.8600	0.8600	40,800
12 Jan 2024	0.7400	0.7800	0.7400	0.7800	0.7800	7,000
11 Jan 2024	0.7600	0.7700	0.7300	0.7700	0.7700	7,000
10 Jan 2024	0.7000	0.7700	0.7000	0.7600	0.7600	2,600
09 Jan 2024	0.7400	0.7700	0.7000	0.7000	0.7000	9,300
08 Jan 2024	0.7200	0.7400	0.6600	0.7400	0.7400	23,900
05 Jan 2024	0.7300	0.7300	0.6200	0.7000	0.7000	12,500
04 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
03 Jan 2024	0.7100	0.7100	0.6100	0.6400	0.6400	1,200
02 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,500
29 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
28 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	300
27 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
26 Dec 2023	0.7000	0.7000	0.6000	0.6100	0.6100	24,500
22 Dec 2023	0.7600	0.7600	0.5800	0.5800	0.5800	3,000
21 Dec 2023	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
20 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	100
19 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	2,500
18 Dec 2023	0.8000	0.8000	0.7400	0.7400	0.7400	300
15 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
14 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
13 Dec 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
12 Dec 2023	0.5700	0.6700	0.5700	0.6300	0.6300	23,000
11 Dec 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
08 Dec 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
07 Dec 2023	0.6300	0.6300	0.5700	0.5700	0.5700	5,700
06 Dec 2023	0.6500	0.6500	0.5500	0.5500	0.5500	26,400
05 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
04 Dec 2023	0.6800	0.6800	0.6500	0.6500	0.6500	2,500
01 Dec 2023	0.6300	0.6800	0.6300	0.6800	0.6800	1,500
30 Nov 2023	0.6700	0.6700	0.6300	0.6300	0.6300	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,949.55-2,413.23(-3.64%)

CMC Crypto 2001,361.06-21.51(-1.56%)

Environmental Tectonics Corporation (ETCC)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,949.55
-2,413.23(-3.64%)

CMC Crypto 200
1,361.06
-21.51(-1.56%)