Evercel Inc (OP: EVRC )
Historical Prices
Year:
| 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%) |
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.
