Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 0.9810 | 0.9900 | 0.9810 | 0.9900 | 3,700 | -0.00(-0.10%) |
| Jan 29, 2015 | 0.9919 | 0.9919 | 0.9910 | 0.9910 | 15,100 | +0.00(+0.10%) |
| Jan 28, 2015 | 0.9928 | 0.9928 | 0.9900 | 0.9900 | 67,233 | -0.00(-0.20%) |
| Jan 27, 2015 | 1.010 | 1.010 | 0.9920 | 0.9920 | 2,500 | -0.01(-0.80%) |
| Jan 26, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 9,500 | +0.00(+0.00%) |
| Jan 22, 2015 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jan 21, 2015 | 0.9910 | 1.000 | 0.9910 | 1.000 | 7,000 | +0.01(+1.01%) |
| Jan 20, 2015 | 0.9960 | 0.9960 | 0.9900 | 0.9900 | 90,205 | -0.01(-1.00%) |
| Jan 15, 2015 | 1.000 | 1.000 | 1.000 | 0 | -0.03(-2.91%) | |
| Jan 14, 2015 | 1.055 | 1.055 | 1.010 | 1.030 | 61,300 | +0.03(+3.00%) |
| Jan 13, 2015 | 1.000 | 0 | -0.05(-4.76%) | |||
| Jan 12, 2015 | 1.200 | 1.400 | 1.050 | 1.050 | 26,700 | +0.00(+0.00%) |
| Jan 08, 2015 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Jan 07, 2015 | 1.050 | 1.050 | 1.050 | 1.050 | 10,100 | +0.04(+3.96%) |
| Jan 05, 2015 | 1.010 | 1.010 | 1.010 | 68 | +0.00(+0.00%) | |
| Dec 30, 2014 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Dec 24, 2014 | 1.010 | 1.010 | 1.010 | 66 | +0.00(+0.00%) | |
| Dec 22, 2014 | 1.010 | 1.010 | 1.010 | 0 | +0.00(+0.00%) | |
| Dec 19, 2014 | 1.010 | 1.050 | 1.000 | 1.010 | 33,100 | +0.00(+0.00%) |
| Dec 18, 2014 | 1.050 | 1.050 | 1.010 | 1.010 | 5,031 | -0.04(-3.81%) |
| Dec 16, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.06(+5.95%) | |
| Dec 15, 2014 | 1.000 | 1.050 | 0.9910 | 0.9910 | 24,040 | -0.06(-5.62%) |
| Dec 08, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Dec 05, 2014 | 1.010 | 1.050 | 0.9910 | 1.050 | 40,615 | +0.05(+5.00%) |
| Dec 03, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.01(+0.91%) | |
| Dec 02, 2014 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 195 | +0.00(+0.00%) |
| Dec 01, 2014 | 0.9919 | 0.9919 | 0.9910 | 0.9910 | 252 | +0.00(+0.10%) |
| Nov 26, 2014 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.00(+0.00%) | |
| Nov 25, 2014 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 15,000 | +0.00(+0.00%) |
| Nov 24, 2014 | 1.030 | 1.030 | 0.9900 | 0.9900 | 26,100 | -0.06(-5.71%) |
| Nov 19, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Nov 18, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 400 | +0.00(+0.00%) |
| Nov 17, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 2,400 | -0.05(-4.55%) |
| Nov 14, 2014 | 1.100 | 1.100 | 1.010 | 1.100 | 43,758 | +0.00(+0.00%) |
| Nov 13, 2014 | 1.100 | 1.100 | 1.100 | 1.100 | 31,000 | +0.01(+0.92%) |
| Nov 12, 2014 | 1.050 | 1.100 | 1.050 | 1.090 | 44,569 | +0.08(+7.92%) |
| Nov 11, 2014 | 1.010 | 1.010 | 1.000 | 1.010 | 1,500 | +0.01(+1.00%) |
| Nov 10, 2014 | 1.010 | 1.010 | 1.000 | 1.000 | 46,090 | +0.00(+0.00%) |
| Nov 06, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.07(-6.54%) | |
| Nov 05, 2014 | 1.070 | 1.073 | 1.035 | 1.070 | 27,000 | +0.01(+0.94%) |
| Nov 03, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| Oct 31, 2014 | 1.050 | 1.103 | 1.050 | 1.050 | 35,500 | +0.05(+5.00%) |
| Oct 28, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) | |
| Oct 27, 2014 | 1.040 | 1.030 | 1.030 | 1.040 | 13,300 | +0.01(+0.97%) |
| Oct 24, 2014 | 1.000 | 1.030 | 1.000 | 1.030 | 8,832 | +0.02(+1.98%) |
| Oct 23, 2014 | 1.005 | 1.020 | 1.000 | 1.010 | 17,650 | +0.01(+1.00%) |
| Oct 22, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 5,450 | +0.01(+1.01%) |
| Oct 21, 2014 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,000 | +0.00(+0.00%) |
| Oct 20, 2014 | 0.9905 | 1.008 | 0.9810 | 0.9900 | 63,000 | +0.00(+0.00%) |
| Oct 17, 2014 | 0.9905 | 1.000 | 0.9900 | 0.9900 | 8,250 | -0.01(-1.00%) |
| Oct 16, 2014 | 1.000 | 1.000 | 26,400 | +0.02(+1.94%) | ||
| Oct 15, 2014 | 0.9810 | 0.9909 | 0.9810 | 0.9810 | 12,600 | +0.00(+0.00%) |
| Oct 14, 2014 | 0.9910 | 1.030 | 0.9800 | 0.9810 | 65,700 | +0.00(+0.10%) |
| Oct 10, 2014 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.00(-0.10%) | |
| Oct 09, 2014 | 0.9710 | 0.9920 | 0.9600 | 0.9810 | 181,600 | +0.01(+1.13%) |
| Oct 08, 2014 | 0.9710 | 0.9710 | 0.9700 | 0.9700 | 2,100 | +0.00(+0.00%) |
| Oct 07, 2014 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 500 | +0.01(+1.04%) |
| Oct 03, 2014 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.04(-4.00%) | |
| Oct 02, 2014 | 0.9900 | 1.000 | 0.9900 | 1.000 | 5,000 | +0.04(+4.17%) |
| Sep 29, 2014 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.01(-1.03%) | |
| Sep 26, 2014 | 1.000 | 1.000 | 0.9700 | 0.9700 | 49,500 | -0.08(-7.62%) |
| Sep 24, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.02(+1.94%) | |
| Sep 23, 2014 | 1.000 | 1.030 | 1.000 | 1.030 | 10,000 | +0.03(+3.00%) |
| Sep 22, 2014 | 1.000 | 1.030 | 1.000 | 1.000 | 55,000 | +0.03(+3.09%) |
| Sep 19, 2014 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 20,000 | -0.03(-3.00%) |
| Sep 17, 2014 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
| Sep 16, 2014 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 23,000 | +0.01(+1.04%) |
| Sep 15, 2014 | 1.020 | 1.020 | 0.9600 | 0.9600 | 55,100 | -0.09(-8.57%) |
| Sep 12, 2014 | 1.100 | 1.100 | 0.9600 | 1.050 | 86,005 | +0.10(+10.29%) |
| Sep 11, 2014 | 0.9600 | 0.9700 | 0.9520 | 0.9520 | 36,364 | -0.03(-2.86%) |
| Sep 10, 2014 | 0.9800 | 0.9800 | 0.9800 | 30,000 | +0.00(+0.00%) | |
| Sep 09, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 12,000 | +0.00(+0.00%) |
| Sep 08, 2014 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 35,264 | -0.02(-2.00%) |
| Sep 05, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 7,800 | +0.00(+0.00%) |
| Sep 04, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 10,025 | -0.02(-1.96%) |
| Sep 03, 2014 | 1.100 | 1.130 | 1.000 | 1.020 | 66,000 | -0.08(-7.27%) |
| Sep 02, 2014 | 1.110 | 1.110 | 1.110 | 1.100 | 8,300 | -0.01(-0.90%) |
| Aug 29, 2014 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
| Aug 28, 2014 | 1.100 | 1.100 | 1.095 | 1.100 | 44,100 | +0.00(+0.00%) |
| Aug 27, 2014 | 1.093 | 1.120 | 1.093 | 1.100 | 1,200 | +0.10(+10.00%) |
| Aug 26, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 12,000 | +0.01(+1.01%) |
| Aug 22, 2014 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.04(+4.21%) | |
| Aug 20, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.01(-1.04%) | |
| Aug 19, 2014 | 0.9500 | 0.9610 | 0.9460 | 0.9600 | 131,395 | +0.01(+1.05%) |
| Aug 11, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Aug 08, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,502 | +0.00(+0.00%) |
| Aug 07, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,400 | +0.00(+0.00%) |
| Aug 06, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 13,162 | +0.00(+0.00%) |
| Aug 04, 2014 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) |
| Jul 30, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
| Jul 29, 2014 | 0.9800 | 0.9900 | 0.9460 | 0.9900 | 38,600 | -0.01(-1.00%) |
| Jul 28, 2014 | 0.9500 | 1.000 | 0.9500 | 1.000 | 6,000 | +0.05(+5.26%) |
| Jul 24, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jul 22, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.06(-5.94%) | |
| Jul 21, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 618 | +0.00(+0.00%) |
| Jul 11, 2014 | 1.010 | 1.010 | 1.010 | 0 | +0.06(+6.32%) | |
| Jul 08, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jul 02, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.15(-13.64%) | |
| Jul 01, 2014 | 0.9500 | 1.100 | 0.9500 | 1.100 | 3,500 | +0.15(+15.79%) |
| Jun 27, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.10(-9.52%) | |
| Jun 25, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.13(+14.13%) | |
| Jun 23, 2014 | 0.9200 | 0.9200 | 0.9200 | 60 | +0.00(+0.00%) | |
| Jun 19, 2014 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Jun 18, 2014 | 0.9200 | 0.9300 | 0.9190 | 0.9200 | 52,776 | +0.00(+0.00%) |
| Jun 17, 2014 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 36,000 | -0.03(-3.16%) |
| Jun 16, 2014 | 1.000 | 1.005 | 0.9500 | 0.9500 | 42,200 | -0.05(-5.00%) |
| Jun 13, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 3,450 | -0.02(-1.96%) |
| Jun 10, 2014 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-0.97%) | |
| Jun 06, 2014 | 1.030 | 1.030 | 1.020 | 1.030 | 37,300 | +0.00(+0.00%) |
| Jun 05, 2014 | 1.040 | 1.040 | 1.030 | 1.030 | 31,450 | -0.02(-1.90%) |
| Jun 04, 2014 | 1.050 | 1.050 | 1.040 | 1.050 | 62,700 | -0.01(-0.94%) |
| Jun 02, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| May 30, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 38,400 | -0.01(-0.94%) |
| May 28, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| May 22, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| May 21, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
| May 20, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 | +0.00(+0.00%) |
| May 19, 2014 | 1.050 | 1.190 | 1.040 | 1.050 | 801,805 | -0.01(-0.94%) |
| May 16, 2014 | 1.060 | 1.080 | 1.050 | 1.060 | 114,530 | +0.01(+0.95%) |
| May 15, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 67,018 | -0.02(-1.87%) |
| May 14, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 14,000 | -0.01(-0.93%) |
| May 13, 2014 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 | +0.01(+0.93%) |
| May 12, 2014 | 1.080 | 1.080 | 1.070 | 1.070 | 5,450 | -0.01(-0.93%) |
| May 09, 2014 | 1.080 | 1.080 | 1.070 | 1.080 | 8,000 | -0.07(-6.09%) |
| May 07, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) | |
| Apr 30, 2014 | 1.200 | 1.200 | 1.200 | 6 | -0.04(-3.23%) | |
| Apr 29, 2014 | 1.205 | 1.240 | 1.140 | 1.240 | 1,332 | +0.00(+0.00%) |
| Apr 25, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Apr 24, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.04(+3.33%) |
| Apr 23, 2014 | 1.260 | 1.260 | 1.200 | 1.200 | 1,200 | +0.00(+0.00%) |
| Apr 21, 2014 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Apr 16, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Apr 15, 2014 | 1.180 | 1.220 | 1.180 | 1.220 | 1,700 | -0.01(-0.81%) |
| Apr 14, 2014 | 1.190 | 1.230 | 1.190 | 1.230 | 50,000 | +0.03(+2.50%) |
| Apr 11, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) |
| Apr 10, 2014 | 1.180 | 1.240 | 1.180 | 1.220 | 62,000 | -0.02(-1.61%) |
| Apr 04, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Apr 03, 2014 | 1.160 | 1.240 | 1.160 | 1.240 | 9,700 | +0.02(+1.64%) |
| Apr 02, 2014 | 1.160 | 1.220 | 1.110 | 1.220 | 73,800 | -0.08(-6.15%) |
| Mar 28, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Mar 24, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Mar 21, 2014 | 1.190 | 1.210 | 1.160 | 1.200 | 15,800 | -0.04(-3.23%) |
| Mar 18, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Mar 17, 2014 | 1.230 | 1.240 | 1.230 | 1.240 | 3,100 | +0.01(+0.81%) |
| Mar 14, 2014 | 1.220 | 1.230 | 1.160 | 1.230 | 0 | +0.01(+0.82%) |
| Mar 12, 2014 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Mar 11, 2014 | 1.150 | 1.220 | 1.150 | 1.220 | 5,100 | +0.02(+1.67%) |
| Mar 10, 2014 | 1.200 | 1.200 | 1.150 | 1.200 | 6,382 | -0.03(-2.44%) |
| Mar 07, 2014 | 1.200 | 1.230 | 1.200 | 1.230 | 0 | +0.01(+0.82%) |
| Mar 06, 2014 | 1.180 | 1.220 | 1.140 | 1.220 | 15,400 | -0.02(-1.61%) |
| Mar 05, 2014 | 1.250 | 1.260 | 1.180 | 1.240 | 12,000 | -0.04(-3.13%) |
| Mar 04, 2014 | 1.220 | 1.280 | 1.200 | 1.280 | 20,550 | +0.04(+3.23%) |
| Feb 28, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.01(+0.81%) | |
| Feb 27, 2014 | 1.210 | 1.230 | 1.210 | 1.230 | 7,066 | -0.01(-0.81%) |
| Feb 25, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Feb 24, 2014 | 1.210 | 1.240 | 1.210 | 1.240 | 5,200 | +0.00(+0.00%) |
| Feb 21, 2014 | 1.180 | 1.240 | 1.180 | 1.240 | 0 | +0.01(+0.81%) |
| Feb 20, 2014 | 1.200 | 1.230 | 1.200 | 1.230 | 6,000 | +0.01(+0.82%) |
| Feb 18, 2014 | 1.220 | 1.220 | 1.220 | 0 | -0.02(-1.61%) | |
| Feb 13, 2014 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
| Feb 12, 2014 | 1.180 | 1.250 | 1.130 | 1.250 | 3,000 | -0.03(-2.34%) |
| Feb 11, 2014 | 1.250 | 1.280 | 1.250 | 1.280 | 10,924 | +0.03(+2.40%) |
| Feb 10, 2014 | 1.200 | 1.250 | 1.200 | 1.250 | 4,034 | -0.05(-3.85%) |
| Feb 07, 2014 | 1.250 | 1.300 | 1.250 | 1.300 | 10,900 | +0.00(+0.00%) |
| Feb 06, 2014 | 1.100 | 1.300 | 1.100 | 1.300 | 2,800 | -0.03(-2.26%) |
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.
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.
