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 29, 2021 2.650 2.650 2.600 2.650 8,600 -0.10(-3.64%)
Jan 26, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 25, 2021 2.750 2.750 2.750 2.750 300 +0.05(+1.85%)
Jan 22, 2021 2.700 2.700 2.700 2.700 5,000 +0.05(+1.89%)
Jan 21, 2021 2.630 2.650 2.620 2.650 10,004 +0.03(+1.15%)
Jan 20, 2021 2.620 2.620 2.620 2.620 100 -0.08(-2.96%)
Jan 15, 2021 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 14, 2021 2.630 2.700 2.600 2.700 8,175 +0.00(+0.00%)
Jan 13, 2021 2.600 2.700 2.600 2.700 18,636 +0.05(+1.89%)
Jan 12, 2021 2.650 2.650 2.650 2.650 1,000 -0.17(-6.03%)
Jan 11, 2021 2.850 2.900 2.700 2.820 12,770 +0.34(+13.60%)
Jan 08, 2021 2.600 2.625 2.250 2.482 74,000 -0.12(-4.52%)
Jan 07, 2021 2.600 2.600 2.600 2.600 2,330 +0.00(+0.00%)
Jan 06, 2021 2.750 2.750 2.600 2.600 1,030 -0.25(-8.77%)
Jan 05, 2021 2.850 2.850 2.850 1 +0.00(+0.00%)
Jan 04, 2021 2.850 2.850 2.850 2.850 500 -0.09(-3.06%)
Dec 30, 2020 2.940 2.940 2.940 0 -0.01(-0.34%)
Dec 28, 2020 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 22, 2020 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 18, 2020 2.900 2.900 2.900 0 -0.05(-1.69%)
Dec 17, 2020 3.000 3.000 2.900 2.950 7,988 -0.10(-3.28%)
Dec 16, 2020 3.050 3.050 3.000 3.050 37,700 +0.00(+0.00%)
Dec 15, 2020 3.000 3.100 3.000 3.050 43,615 +0.10(+3.39%)
Dec 14, 2020 2.950 3.050 2.950 2.950 89,575 -0.05(-1.67%)
Dec 11, 2020 2.450 3.050 2.450 3.000 61,400 +0.70(+30.43%)
Dec 10, 2020 2.300 2.300 2.300 2.300 1,000 -0.05(-2.13%)
Dec 09, 2020 2.350 2.350 2.350 2.350 276 +0.00(+0.00%)
Dec 08, 2020 2.350 2.350 2.350 2.350 4,285 +0.05(+2.17%)
Dec 04, 2020 2.300 2.300 2.300 0 -0.05(-2.13%)
Dec 02, 2020 2.350 2.350 2.350 0 -0.01(-0.42%)
Dec 01, 2020 2.360 2.360 2.350 2.360 5,150 +0.01(+0.43%)
Nov 30, 2020 2.350 2.350 2.350 2.350 5,000 +0.00(+0.00%)
Nov 27, 2020 2.350 2.350 2.350 2.350 1,000 +0.05(+2.17%)
Nov 23, 2020 2.300 2.300 2.300 0 +0.01(+0.44%)
Nov 19, 2020 2.290 2.290 2.290 0 -0.01(-0.43%)
Nov 17, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 13, 2020 2.300 2.300 2.300 0 +0.05(+2.22%)
Nov 12, 2020 2.250 2.250 2.250 2.250 1,300 -0.06(-2.60%)
Nov 06, 2020 2.310 2.310 2.310 0 +0.13(+5.96%)
Nov 05, 2020 2.240 2.250 2.180 2.180 13,500 -0.17(-7.23%)
Nov 04, 2020 2.350 2.350 2.350 2.350 100 +0.20(+9.30%)
Nov 02, 2020 2.150 2.150 2.150 0 -0.15(-6.52%)
Oct 28, 2020 2.300 2.300 2.300 0 -0.02(-0.86%)
Oct 27, 2020 2.350 2.350 2.320 2.320 5,425 +0.00(+0.00%)
Oct 26, 2020 2.410 2.410 2.320 2.320 2,700 -0.09(-3.73%)
Oct 23, 2020 2.410 2.410 2.410 2.410 200 +0.00(+0.00%)
Oct 19, 2020 2.410 2.410 2.410 0 -0.05(-2.03%)
Oct 16, 2020 2.460 2.460 2.460 2.460 800 +0.00(+0.00%)
Oct 15, 2020 2.470 2.470 2.460 2.460 200 -0.04(-1.60%)
Oct 12, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 09, 2020 2.480 2.650 2.480 2.500 17,100 +0.02(+0.81%)
Oct 08, 2020 2.340 2.480 2.340 2.480 14,375 +0.28(+12.73%)
Oct 07, 2020 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Oct 06, 2020 2.200 2.200 2.200 2.200 1,000 +0.02(+0.92%)
Oct 05, 2020 2.160 2.180 2.160 2.180 4,600 +0.02(+0.93%)
Oct 02, 2020 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Oct 01, 2020 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Sep 30, 2020 2.160 2.160 2.160 2.160 1,100 -0.02(-0.92%)
Sep 29, 2020 2.260 2.260 2.180 2.180 6,700 -0.02(-0.91%)
Sep 28, 2020 2.150 2.200 2.150 2.200 4,300 +0.05(+2.33%)
Sep 25, 2020 2.150 2.150 2.150 2.150 1,000 -0.10(-4.44%)
Sep 24, 2020 2.220 2.480 2.220 2.250 13,000 +0.01(+0.45%)
Sep 23, 2020 2.150 2.240 2.150 2.240 300 +0.04(+1.82%)
Sep 22, 2020 2.000 2.200 2.000 2.200 2,630 -0.05(-2.22%)
Sep 21, 2020 2.050 2.250 2.050 2.250 5,200 +0.15(+7.14%)
Sep 18, 2020 2.000 2.195 2.000 2.100 5,400 +0.00(+0.00%)
Sep 16, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 15, 2020 2.100 2.100 2.100 2.100 14,828 -0.02(-0.83%)
Sep 14, 2020 2.118 2.118 2.118 2.118 815 +0.02(+0.83%)
Sep 11, 2020 2.150 2.220 1.970 2.100 14,700 -0.06(-2.78%)
Sep 10, 2020 2.160 2.160 2.160 60 +0.00(+0.00%)
Sep 09, 2020 2.160 2.190 2.150 2.160 15,244 -0.13(-5.68%)
Sep 03, 2020 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 02, 2020 2.160 2.290 2.160 2.290 1,550 +0.00(+0.00%)
Sep 01, 2020 2.160 2.290 2.160 2.290 600 +0.04(+1.78%)
Aug 26, 2020 2.250 2.250 2.250 0 -0.01(-0.44%)
Aug 24, 2020 2.260 2.260 2.260 0 -0.22(-8.87%)
Aug 20, 2020 2.480 2.480 2.480 0 +0.00(+0.00%)
Aug 19, 2020 2.480 2.480 2.480 2.480 100 +0.23(+10.22%)
Aug 17, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 12, 2020 2.250 2.250 2.250 0 +0.02(+0.90%)
Aug 11, 2020 2.250 2.250 2.150 2.230 9,200 +0.03(+1.36%)
Aug 10, 2020 2.150 2.200 2.140 2.200 9,500 +0.05(+2.33%)
Aug 07, 2020 2.150 2.150 2.150 2.150 900 +0.00(+0.00%)
Aug 06, 2020 2.220 2.400 2.130 2.150 38,886 -0.33(-13.31%)
Aug 05, 2020 2.300 2.480 2.300 2.480 300 +0.34(+15.89%)
Aug 04, 2020 2.200 2.200 2.140 2.140 497 -0.06(-2.73%)
Jul 30, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 29, 2020 2.200 2.200 2.200 2.200 613 +0.06(+2.80%)
Jul 28, 2020 2.140 2.140 2.140 13 +0.00(+0.00%)
Jul 27, 2020 2.140 2.140 2.140 2.140 2,900 +0.02(+0.94%)
Jul 22, 2020 2.120 2.120 2.120 0 +0.02(+0.95%)
Jul 21, 2020 2.110 2.145 2.100 2.100 2,100 +0.00(+0.00%)
Jul 17, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 16, 2020 2.100 2.100 2.100 2.100 436 -0.07(-3.23%)
Jul 15, 2020 2.170 2.170 2.170 2.170 500 -0.03(-1.36%)
Jul 13, 2020 2.200 2.200 2.200 0 +0.05(+2.33%)
Jul 09, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 07, 2020 2.150 2.150 2.150 0 -0.10(-4.44%)
Jul 06, 2020 2.250 2.250 2.250 9 +0.00(+0.00%)
Jul 01, 2020 2.250 2.250 2.250 0 +0.05(+2.27%)
Jun 30, 2020 2.200 2.200 2.200 75 +0.00(+0.00%)
Jun 24, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 23, 2020 2.210 2.210 2.200 2.200 4,411 +0.03(+1.38%)
Jun 22, 2020 2.170 2.170 2.170 2.170 2,513 +0.02(+0.93%)
Jun 19, 2020 2.100 2.150 2.050 2.150 6,000 +0.02(+0.94%)
Jun 18, 2020 2.130 2.130 2.130 2.130 2,800 +0.03(+1.43%)
Jun 15, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 12, 2020 2.100 2.100 2.100 56 +0.00(+0.00%)
Jun 11, 2020 2.100 2.240 2.100 2.100 7,200 -0.15(-6.67%)
Jun 08, 2020 2.250 2.250 2.250 0 +0.15(+7.14%)
Jun 01, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
May 29, 2020 2.080 2.100 2.080 2.100 1,200 +0.00(+0.00%)
May 28, 2020 2.100 2.100 2.050 2.100 15,559 +0.10(+5.00%)
May 22, 2020 2.000 2.000 2.000 0 -0.01(-0.50%)
May 18, 2020 2.010 2.010 2.010 0 +0.00(+0.00%)
May 15, 2020 2.100 2.100 2.010 2.010 800 -0.09(-4.29%)
May 14, 2020 2.100 2.100 2.100 2.100 592 +0.00(+0.00%)
May 13, 2020 2.100 2.100 2.100 2.100 5,000 +0.10(+5.00%)
May 11, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
May 07, 2020 2.000 2.000 2.000 0 -0.02(-0.99%)
May 06, 2020 2.020 2.020 2.020 8 +0.00(+0.00%)
May 04, 2020 2.020 2.020 2.020 0 +0.10(+5.21%)
May 01, 2020 2.010 2.010 1.920 1.920 5,200 -0.16(-7.69%)
Apr 29, 2020 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 28, 2020 2.080 2.080 2.080 2.080 2,626 +0.00(+0.00%)
Apr 27, 2020 2.000 2.080 2.000 2.080 12,989 +0.00(+0.00%)
Apr 20, 2020 2.080 2.080 2.080 0 +0.06(+2.97%)
Apr 14, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 08, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Apr 07, 2020 1.900 2.020 1.900 2.020 16,866 +0.00(+0.00%)
Apr 06, 2020 2.020 2.030 2.020 2.020 4,400 +0.00(+0.00%)
Apr 03, 2020 1.950 2.020 1.810 2.020 11,900 -0.01(-0.49%)
Apr 02, 2020 1.960 2.030 1.960 2.030 7,501 +0.00(+0.00%)
Mar 30, 2020 2.030 2.030 2.030 0 +0.00(+0.00%)
Mar 27, 2020 2.030 2.030 2.030 2.030 100 +0.00(+0.00%)
Mar 26, 2020 1.800 2.030 1.700 2.030 12,000 -0.05(-2.40%)
Mar 25, 2020 2.000 2.100 2.000 2.080 7,064 +0.00(+0.00%)
Mar 24, 2020 1.870 2.080 1.870 2.080 12,800 +0.21(+11.23%)
Mar 23, 2020 1.800 1.870 1.800 1.870 13,949 -0.03(-1.58%)
Mar 20, 2020 1.500 2.010 1.500 1.900 7,500 +0.05(+2.70%)
Mar 19, 2020 2.150 2.150 1.850 1.850 22,900 -0.05(-2.63%)
Mar 18, 2020 2.030 2.200 1.870 1.900 23,500 -0.15(-7.32%)
Mar 16, 2020 2.050 2.050 2.050 0 -0.01(-0.49%)
Mar 13, 2020 1.900 2.060 1.880 2.060 5,000 -0.04(-1.90%)
Mar 12, 2020 2.100 2.120 2.100 2.100 2,600 -0.02(-0.94%)
Mar 11, 2020 2.120 2.120 2.120 2.120 300 +0.00(+0.00%)
Mar 09, 2020 2.120 2.120 2.120 0 -0.08(-3.64%)
Mar 06, 2020 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Mar 05, 2020 2.200 2.200 2.200 2.200 2,685 +0.00(+0.00%)
Mar 04, 2020 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Mar 02, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 28, 2020 2.230 2.230 2.200 2.200 700 -0.03(-1.35%)
Feb 27, 2020 2.240 2.240 2.230 2.230 20,000 -0.01(-0.45%)
Feb 26, 2020 2.240 2.310 2.240 2.240 800 -0.02(-0.88%)
Feb 24, 2020 2.260 2.260 2.260 0 -0.11(-4.64%)
Feb 21, 2020 2.370 2.370 2.370 2.370 100 +0.07(+3.04%)
Feb 20, 2020 2.300 2.300 2.300 85 +0.00(+0.00%)
Feb 19, 2020 2.300 2.300 2.300 2.300 100 +0.00(+0.00%)
Feb 18, 2020 2.300 2.300 2.300 2.300 4,050 -0.10(-4.17%)
Feb 14, 2020 2.400 2.400 2.400 100 +0.00(+0.00%)
Feb 13, 2020 2.400 2.400 2.400 2.400 301 +0.08(+3.45%)
Feb 12, 2020 2.310 2.340 2.310 2.320 800 +0.02(+0.87%)
Feb 11, 2020 2.300 2.300 2.300 2.300 500 +0.00(+0.00%)
Feb 10, 2020 2.300 2.300 2.300 200 +0.00(+0.00%)
Feb 04, 2020 2.300 2.300 2.300 0 -0.15(-6.12%)
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.