Environmental Tectonics Stock Price History (OTCMKTS:ETCC)

Add to My Stocks
$0.5 $0.01 (2.04%) ETCC stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Environmental Tectonics stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Environmental Tectonics price to earnings ratio data. The Environmental Tectonics stock price history chart shows that the stock price was at a high of 4.86 on 27 Nov, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-050.500.500.500.502281N/A0.20
2016-12-020.490.490.490.49400N/A0.20
2016-12-010.490.490.490.49200N/A0.20
2016-11-300.490.490.490.491000N/A0.20
2016-11-290.400.490.400.4915100N/A0.20
2016-11-280.500.500.310.4019106N/A0.16
2016-11-250.440.550.400.555400N/A0.22
2016-11-240.000.000.000.540N/AN/A
2016-11-230.450.540.450.542600N/A0.22
2016-11-220.000.000.000.500N/AN/A
2016-11-210.000.000.000.500N/AN/A
2016-11-180.000.000.000.500N/AN/A
2016-11-170.000.000.000.500N/AN/A
2016-11-160.000.000.000.500N/AN/A
2016-11-150.500.500.500.50200N/A0.20
2016-11-140.500.500.500.502500N/A0.20
2016-11-110.000.000.000.950N/AN/A
2016-11-100.950.950.950.95200N/A0.38
2016-11-090.310.310.310.31500N/A0.12
2016-11-080.000.000.000.600N/AN/A
2016-11-070.000.000.000.600N/AN/A
2016-11-040.550.600.300.605064N/A0.24
2016-11-030.000.000.000.600N/AN/A
2016-11-020.680.680.600.609463N/A0.24
2016-11-010.000.000.000.620N/AN/A
2016-10-310.640.640.620.626000N/A0.25
2016-10-280.650.650.650.6510900N/A0.26
2016-10-270.000.000.000.600N/AN/A
2016-10-260.000.000.000.600N/AN/A
2016-10-250.000.000.000.600N/AN/A
2016-10-240.000.000.000.600N/AN/A
2016-10-210.610.610.600.6010000N/A0.24
2016-10-200.000.000.000.600N/AN/A
2016-10-190.600.600.600.605000N/A0.24
2016-10-180.000.000.000.590N/AN/A
2016-10-170.550.590.550.593516N/A0.23
2016-10-140.600.990.600.9917500N/A0.39
2016-10-130.000.000.000.990N/AN/A
2016-10-120.990.990.990.99200N/A0.39
2016-10-110.000.000.000.990N/AN/A
2016-10-100.000.000.000.990N/AN/A
2016-10-070.990.990.990.99400N/A0.37
2016-10-060.000.000.000.610N/AN/A
2016-10-050.000.000.000.610N/AN/A
2016-10-040.610.610.600.618800N/A0.23
2016-10-030.000.000.000.600N/AN/A
2016-09-300.000.000.000.600N/AN/A
2016-09-290.000.000.000.600N/AN/A
2016-09-280.000.000.000.600N/AN/A
2016-09-270.000.000.000.600N/AN/A
2016-09-260.610.610.600.605000N/A0.22
2016-09-230.890.890.890.89134N/A0.33
2016-09-220.000.000.000.610N/AN/A
2016-09-210.000.000.000.610N/AN/A
2016-09-200.000.000.000.610N/AN/A
2016-09-190.610.610.610.61134N/A0.23
2016-09-160.610.610.610.611219N/A0.24
2016-09-150.000.000.000.900N/AN/A
2016-09-140.000.000.000.900N/AN/A
2016-09-130.000.000.000.900N/AN/A
2016-09-120.000.000.000.900N/AN/A
2016-09-090.000.000.000.900N/AN/A
2016-09-080.900.900.900.90400N/A0.35
2016-09-070.900.900.650.65700N/A0.25
2016-09-060.000.000.000.900N/AN/A
2016-09-050.000.000.000.900N/AN/A
2016-09-020.000.000.000.900N/AN/A
2016-09-010.900.900.900.90600N/A0.35
2016-08-310.000.000.000.650N/AN/A
2016-08-300.000.000.000.650N/AN/A
2016-08-290.650.650.650.65649N/A0.25
2016-08-260.000.000.000.600N/AN/A
2016-08-250.600.600.600.608316N/A0.23
2016-08-240.000.000.000.600N/AN/A
2016-08-230.600.600.600.60134N/A0.23
2016-08-220.000.000.000.800N/AN/A
2016-08-190.000.000.000.800N/AN/A
2016-08-180.800.800.800.80800N/A0.31
2016-08-170.600.600.600.60401N/A0.23
2016-08-160.500.960.500.96720N/A0.37
2016-08-150.000.000.001.010N/AN/A
2016-08-121.011.010.661.016800N/A0.39
2016-08-111.031.031.031.03202N/A0.40
2016-08-101.041.041.041.041200N/A0.40
2016-08-090.000.000.000.950N/AN/A
2016-08-080.000.000.000.951N/AN/A
2016-08-050.950.950.950.951580N/A0.37
2016-08-040.000.000.000.750N/AN/A
2016-08-030.000.000.000.750N/AN/A
Get more Data

Environmental Tectonics Stock Chart

View ETCC PE ratio, PS ratio stocks charts and compare with peers.
ETCC Chart
Note: Compare Environmental Tectonics stock price history with the index and industry peers.

Environmental Tectonics Historical Prices: Past 5 years

Max Stock Price 3 Apr 11,2014
Min Stock Price 0.31 Nov 09,2016
Avg Stock Price 1.53

Environmental Tectonics Historical PE ratio: Past 5 years

Max PE Ratio 325 Oct 16,2014
Min PE Ratio 2.69 Jan 12,2012
Avg PE Ratio 49.28

Environmental Tectonics Historical PS ratio: Past 5 years

Max PS Ratio 0.89 Apr 11,2014
Min PS Ratio 0.12 Nov 09,2016
Avg PS Ratio 0.5

ETCC Industry Peers

Company Price Change (%)
Micronet Enertec (MICT)1.260.07 (5.26%)
Point Blank Solutions (PBSOQ)0.120 (0%)
Cubic (CUB)46.70.85 (1.85%)
Rockwell Collins (COL)94.650.52 (0.55%)
Flir Systems (FLIR)35.710.18 (0.51%)
Arotech (ARTX)4.20.25 (6.33%)
Thermo Fisher Scientific (TMO)141.380.53 (0.37%)

We provide Environmental Tectonics historical quotes along with PE ratio and PS ratio for doing Environmental Tectonics fundamental analysis. The price movement is easily depicted in the Environmental Tectonics stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ETCC saw an opening price of 0.5, and a closing price of 0.5 on 05 Dec, 2016. Looking at Environmental Tectonics stock market history data, the P/S ratio was at a low of 0.06 on 20 Mar, 2009. .