Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercel Inc (OP: EVRC )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1.300 1.330 1.300 1.330 0 +0.03(+2.31%)
Jan 30, 2014 1.210 1.340 1.210 1.300 6,100 -0.06(-4.41%)
Jan 24, 2014 1.360 1.360 1.360 1.360 0 +0.01(+0.74%)
Jan 23, 2014 1.260 1.350 1.130 1.350 5,881 -0.03(-2.17%)
Jan 21, 2014 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 15, 2014 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 14, 2014 1.100 1.380 1.100 1.380 3,600 -0.01(-0.72%)
Jan 13, 2014 1.360 1.400 1.300 1.390 5,134 +0.00(+0.00%)
Jan 10, 2014 1.310 1.390 1.310 1.390 3,500 +0.00(+0.00%)
Jan 09, 2014 1.350 1.390 1.350 1.390 2,000 +0.04(+2.96%)
Jan 08, 2014 1.250 1.350 1.250 1.350 47,595 +0.10(+8.00%)
Jan 07, 2014 1.240 1.250 1.160 1.250 13,705 +0.02(+1.63%)
Jan 06, 2014 1.200 1.230 1.160 1.230 13,100 +0.03(+2.50%)
Jan 02, 2014 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 31, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Dec 30, 2013 1.170 1.200 1.160 1.200 2,700 +0.02(+1.69%)
Dec 27, 2013 1.180 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 26, 2013 1.150 1.200 1.150 1.200 116,300 +0.05(+4.35%)
Dec 23, 2013 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 19, 2013 1.140 1.140 1.140 1.140 0 -0.01(-0.87%)
Dec 18, 2013 1.140 1.150 1.140 1.150 5,000 +0.01(+0.88%)
Dec 17, 2013 1.100 1.140 1.100 1.140 6,400 -0.01(-0.87%)
Dec 11, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 10, 2013 1.150 1.150 1.150 1.150 9,500 +0.00(+0.00%)
Dec 09, 2013 1.100 1.150 1.100 1.150 68,700 +0.05(+4.55%)
Dec 06, 2013 1.100 1.100 1.100 1.100 26,300 -0.03(-2.65%)
Dec 04, 2013 1.130 1.130 1.130 0 -0.02(-1.74%)
Nov 29, 2013 1.150 1.150 1.150 1.150 0 +0.01(+0.88%)
Nov 27, 2013 1.150 1.150 1.080 1.140 22,670 -0.03(-2.56%)
Nov 26, 2013 1.150 1.170 1.080 1.170 4,500 +0.02(+1.74%)
Nov 25, 2013 1.100 1.150 1.050 1.150 20,300 +0.00(+0.00%)
Nov 22, 2013 1.100 1.180 1.100 1.150 30,400 +0.05(+4.55%)
Nov 21, 2013 1.030 1.100 1.030 1.100 16,200 +0.10(+10.00%)
Nov 19, 2013 1.000 1.000 1.000 0 +0.05(+5.26%)
Nov 18, 2013 0.9000 0.9500 0.9000 0.9500 30,000 +0.00(+0.00%)
Nov 14, 2013 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Nov 11, 2013 0.9000 0.9000 0.9000 0 -0.06(-6.25%)
Nov 08, 2013 0.9000 0.9600 0.9000 0.9600 19,232 +0.06(+6.67%)
Nov 07, 2013 0.9000 0.9000 0.9000 0.9000 6,300 +0.00(+0.00%)
Nov 06, 2013 0.9000 0.9000 0.9000 0.9000 4,200 -0.06(-6.25%)
Nov 01, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 31, 2013 0.9300 0.9600 0.9100 0.9600 28,820 +0.00(+0.00%)
Oct 29, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Oct 28, 2013 0.8500 0.9600 0.8500 0.9600 2,866 +0.01(+1.05%)
Oct 25, 2013 0.8400 0.9500 0.8400 0.9500 4,300 +0.00(+0.00%)
Oct 24, 2013 0.9200 0.9500 0.9200 0.9500 4,000 +0.01(+1.06%)
Oct 23, 2013 0.9000 0.9400 0.8400 0.9400 10,000 -0.03(-3.09%)
Oct 22, 2013 0.9200 0.9700 0.9200 0.9700 13,500 +0.04(+4.30%)
Oct 18, 2013 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Oct 17, 2013 0.9100 0.9100 0.9000 0.9100 7,436 +0.00(+0.00%)
Oct 16, 2013 0.8100 0.9100 0.8100 0.9100 43,982 +0.09(+10.98%)
Oct 15, 2013 0.8000 0.8200 0.8000 0.8200 42,200 +0.02(+2.50%)
Oct 14, 2013 0.7900 0.8100 0.7900 0.8000 151,764 +0.00(+0.00%)
Oct 11, 2013 0.8000 0.8100 0.8000 0.8000 155,000 -0.01(-1.83%)
Oct 10, 2013 0.8300 0.8300 0.7900 0.8149 271,900 -0.01(-0.62%)
Oct 09, 2013 0.8200 0.8800 0.8000 0.8200 227,400 -0.03(-3.53%)
Oct 08, 2013 0.8200 0.8500 0.8000 0.8500 103,600 +0.03(+3.66%)
Oct 07, 2013 0.8500 0.8500 0.8200 0.8200 42,400 -0.06(-6.82%)
Oct 04, 2013 0.8800 0.8900 0.8800 0.8800 5,000 +0.03(+3.53%)
Oct 03, 2013 0.8500 0.8500 0.8500 0.8500 35,000 -0.03(-3.41%)
Oct 02, 2013 0.8800 0.8800 0.8800 0.8800 1,200 +0.01(+1.15%)
Oct 01, 2013 0.8700 0.8700 0.8700 0.8700 6,400 +0.00(+0.00%)
Sep 25, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 23, 2013 0.8700 0.8700 0.8700 0 -0.05(-5.43%)
Sep 20, 2013 0.8800 0.9200 0.8800 0.9200 2,110 +0.01(+1.10%)
Sep 19, 2013 0.9100 0.9100 0.9100 0.9100 2,000 +0.00(+0.00%)
Sep 18, 2013 0.9100 0.9100 0.9100 0.9100 332 +0.05(+5.81%)
Sep 16, 2013 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Sep 13, 2013 0.8800 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Sep 12, 2013 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Sep 11, 2013 0.9300 0.9300 0.9300 0.9300 7,000 +0.00(+0.00%)
Sep 10, 2013 0.9300 0.9700 0.9300 0.9300 66,058 -0.02(-2.11%)
Sep 09, 2013 0.8700 0.9500 0.8700 0.9500 49,739 +0.08(+9.20%)
Sep 06, 2013 0.8700 0.8700 0.8700 0.8700 7,500 +0.00(+0.00%)
Sep 05, 2013 0.8700 0.8700 0.8700 0.8700 5,000 +0.00(+0.00%)
Sep 04, 2013 0.8800 0.8800 0.8700 0.8700 64,553 -0.01(-1.14%)
Sep 03, 2013 0.8800 0.8800 0.8800 0.8800 3,400 -0.02(-2.22%)
Aug 30, 2013 0.8800 0.9000 0.8800 0.9000 2,000 +0.02(+2.27%)
Aug 29, 2013 0.8500 0.8800 0.8500 0.8800 3,000 -0.02(-2.22%)
Aug 26, 2013 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Aug 23, 2013 0.8100 0.8500 0.8100 0.8500 3,000 +0.00(+0.00%)
Aug 21, 2013 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Aug 15, 2013 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 13, 2013 0.8800 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Aug 12, 2013 0.8900 0.8900 0.8900 0.8900 3,000 -0.01(-1.11%)
Aug 08, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 07, 2013 0.8700 0.9000 0.8500 0.9000 20,733 +0.04(+4.65%)
Aug 06, 2013 0.8500 0.8600 0.8500 0.8600 13,000 -0.03(-3.37%)
Aug 05, 2013 0.7800 0.8900 0.7800 0.8900 2,600 +0.00(+0.00%)
Aug 02, 2013 0.8200 0.8900 0.8200 0.8900 17,156 +0.02(+2.30%)
Aug 01, 2013 0.7900 0.8700 0.7900 0.8700 5,000 +0.08(+10.13%)
Jul 31, 2013 0.7000 0.8000 0.7000 0.7900 17,068 +0.03(+3.95%)
Jul 30, 2013 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Jul 29, 2013 0.7600 0.7800 0.7600 0.7600 14,500 +0.00(+0.00%)
Jul 25, 2013 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jul 24, 2013 0.7600 0.7600 0.7500 0.7500 9,699 -0.01(-1.32%)
Jul 23, 2013 0.7600 0.7600 0.7600 0.7600 500 +0.01(+1.33%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Jul 19, 2013 0.7600 0.7600 0.7500 0.7500 57,500 -0.01(-1.32%)
Jul 18, 2013 0.7600 0.7600 0.7600 0.7600 5,000 +0.00(+0.00%)
Jul 17, 2013 0.7600 0.7600 0.7600 0.7600 110,000 +0.01(+1.33%)
Jul 16, 2013 0.7800 0.7800 0.7500 0.7500 137,150 -0.01(-1.32%)
Jul 15, 2013 0.9300 0.9300 0.7500 0.7600 15,000 +0.00(+0.00%)
Jul 12, 2013 0.7600 0.7600 0.7600 0.7600 55,297 +0.00(+0.00%)
Jul 11, 2013 0.7800 0.7800 0.7600 0.7600 1,200 -0.02(-2.56%)
Jul 10, 2013 0.7900 0.7900 0.7800 0.7800 29,510 -0.02(-2.50%)
Jul 09, 2013 0.7900 0.8000 0.7800 0.8000 21,600 -0.02(-2.44%)
Jul 08, 2013 0.8000 0.8200 0.7900 0.8200 32,240 +0.02(+2.50%)
Jul 01, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 28, 2013 0.8000 0.8000 0.8000 0.8000 43,000 -0.02(-2.44%)
Jun 27, 2013 0.8000 0.8200 0.8000 0.8200 63,400 -0.04(-4.65%)
Jun 25, 2013 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jun 24, 2013 0.7900 0.8600 0.7900 0.8600 3,250 +0.00(+0.00%)
Jun 20, 2013 0.8600 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Jun 19, 2013 0.8700 0.8700 0.8700 0.8700 50,470 -0.03(-3.33%)
Jun 18, 2013 0.8700 0.9000 0.8700 0.9000 53,530 +0.03(+3.45%)
Jun 17, 2013 0.8700 0.8700 0.8700 0.8700 35,000 -0.03(-3.33%)
Jun 14, 2013 0.8800 0.9000 0.8800 0.9000 19,000 +0.03(+3.45%)
Jun 12, 2013 0.8700 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jun 07, 2013 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 06, 2013 0.8500 0.9000 0.8500 0.9000 7,200 +0.05(+5.88%)
Jun 05, 2013 0.8500 0.8500 0.8500 0.8500 61,156 -0.03(-3.41%)
Jun 04, 2013 0.8500 0.8800 0.8500 0.8800 11,323 +0.03(+3.53%)
Jun 03, 2013 0.8400 0.8500 0.8400 0.8500 61,000 +0.02(+2.41%)
May 31, 2013 0.8300 0.8300 0.8300 0.8300 1,115 -0.03(-2.92%)
May 29, 2013 0.8550 0.8550 0.8550 0 -0.04(-3.93%)
May 28, 2013 0.8300 0.9000 0.8300 0.8900 39,300 +0.06(+7.23%)
May 23, 2013 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
May 22, 2013 0.8600 0.8600 0.8600 0.8600 1,634 +0.05(+6.17%)
May 21, 2013 0.8100 0.8100 0.8100 0.8100 11,866 -0.04(-4.71%)
May 20, 2013 0.8000 0.8500 0.8000 0.8500 129,633 +0.05(+6.25%)
May 17, 2013 0.7900 0.8000 0.7900 0.8000 130,000 +0.01(+1.27%)
May 16, 2013 0.8900 0.8900 0.7900 0.7900 27,000 -0.01(-1.25%)
May 15, 2013 0.8000 0.8000 0.8000 0.8000 15,000 -0.02(-2.44%)
May 10, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 09, 2013 0.8200 0.8200 0.8200 0.8200 58,689 +0.00(+0.00%)
May 08, 2013 0.8200 0.8200 0.8200 0.8200 4,000 +0.00(+0.00%)
May 07, 2013 0.8200 0.8200 0.8200 0.8200 3,311 +0.00(+0.00%)
May 06, 2013 0.8200 0.8200 0.8200 0.8200 1,000 -0.03(-3.53%)
May 03, 2013 0.8200 0.8500 0.8200 0.8500 3,000 +0.03(+3.66%)
May 02, 2013 0.8300 0.8300 0.8200 0.8200 195,749 -0.01(-1.20%)
May 01, 2013 0.8200 0.8300 0.7900 0.8300 158,100 +0.01(+1.22%)
Apr 30, 2013 0.8200 0.8200 0.8200 0.8200 12,876 +0.00(+0.00%)
Apr 29, 2013 0.8200 0.8200 0.8200 0.8200 20,500 +0.00(+0.00%)
Apr 26, 2013 0.8200 0.8200 0.8200 0.8200 21,036 -0.03(-3.53%)
Apr 24, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Apr 22, 2013 0.8800 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Apr 19, 2013 0.8500 0.8500 0.8400 0.8500 10,704 +0.00(+0.00%)
Apr 18, 2013 0.8500 0.8500 0.8500 0.8500 8,000 +0.00(+0.00%)
Apr 17, 2013 0.8500 0.8500 0.8200 0.8500 37,400 +0.00(+0.00%)
Apr 16, 2013 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 15, 2013 0.8600 0.8600 0.8500 0.8500 46,500 -0.04(-4.49%)
Apr 10, 2013 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Apr 09, 2013 0.8700 0.8700 0.8700 0.8700 25,000 -0.02(-2.25%)
Apr 03, 2013 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Apr 02, 2013 0.9000 0.9000 0.9000 0.9000 3,000 +0.03(+3.45%)
Apr 01, 2013 0.8700 0.8700 0.8700 0.8700 160 -0.03(-3.33%)
Mar 28, 2013 0.9000 0.9000 0.9000 0.9000 16,378 -0.01(-1.10%)
Mar 27, 2013 0.9000 0.9100 0.9000 0.9100 57,500 +0.01(+1.11%)
Mar 26, 2013 0.8900 0.9000 0.8900 0.9000 6,000 +0.00(+0.00%)
Mar 25, 2013 0.8700 0.9000 0.8700 0.9000 7,132 +0.00(+0.00%)
Mar 22, 2013 0.9000 0.9000 0.9000 0.9000 10,000 +0.00(+0.00%)
Mar 21, 2013 0.9000 0.9000 0.9000 0.9000 32,500 +0.00(+0.00%)
Mar 20, 2013 0.9000 0.9000 0.8800 0.9000 6,100 +0.00(+0.00%)
Mar 19, 2013 0.8800 0.9000 0.8800 0.9000 23,750 +0.00(+0.00%)
Mar 15, 2013 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Mar 14, 2013 0.9000 0.9100 0.9000 0.9100 8,249 +0.01(+1.11%)
Mar 13, 2013 0.8900 0.9000 0.8900 0.9000 8,500 +0.00(+0.00%)
Mar 12, 2013 0.8800 0.9000 0.8800 0.9000 8,000 +0.01(+1.12%)
Mar 11, 2013 0.8900 0.9000 0.8900 0.8900 8,500 -0.02(-2.20%)
Mar 08, 2013 0.9000 0.9100 0.8900 0.9100 25,000 +0.00(+0.00%)
Mar 07, 2013 0.9000 0.9100 0.8800 0.9100 29,299 +0.01(+1.11%)
Mar 06, 2013 0.8800 0.9000 0.8600 0.9000 31,201 +0.00(+0.00%)
Mar 05, 2013 0.8600 0.9000 0.8500 0.9000 13,382 +0.00(+0.00%)
Mar 04, 2013 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Mar 01, 2013 0.8700 0.9000 0.8600 0.9000 11,000 -0.01(-1.10%)
Feb 28, 2013 0.9000 0.9200 0.8900 0.9100 55,000 +0.01(+1.11%)
Feb 27, 2013 0.9000 0.9000 0.9000 0.9000 3,000 +0.01(+1.12%)
Feb 26, 2013 0.9100 0.9100 0.8900 0.8900 11,000 -0.05(-5.32%)
Feb 25, 2013 0.8700 0.9400 0.8700 0.9400 52,005 -0.03(-3.09%)
Feb 22, 2013 0.9100 0.9700 0.9000 0.9700 39,000 +0.01(+1.04%)
Feb 21, 2013 0.9100 0.9600 0.8900 0.9600 79,022 +0.03(+3.23%)
Feb 20, 2013 0.9000 0.9300 0.9000 0.9300 56,000 +0.00(+0.00%)
Feb 19, 2013 0.9000 0.9300 0.9000 0.9300 29,920 -0.06(-6.06%)
Feb 15, 2013 0.9700 0.9900 0.9200 0.9900 62,800 +0.01(+1.02%)
Feb 13, 2013 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Feb 12, 2013 0.8700 0.9700 0.8700 0.9700 1,549 -0.02(-2.02%)
Feb 11, 2013 0.8600 0.9900 0.8600 0.9900 49,408 +0.02(+2.06%)
Feb 08, 2013 0.9800 0.9900 0.9700 0.9700 24,500 -0.02(-2.02%)
Feb 07, 2013 0.9000 0.9900 0.8500 0.9900 41,726 +0.11(+12.50%)
Feb 06, 2013 0.8900 0.8900 0.8500 0.8800 21,100 -0.08(-8.33%)
Feb 04, 2013 0.9600 0.9600 0.9600 0.9600 12,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.