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: 12:01 PM EDT, Jun 12, 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 (%)
Oct 30, 2015 1.110 1.120 1.100 1.100 10,032 -0.03(-2.65%)
Oct 29, 2015 1.130 1.140 1.130 1.130 30,250 +0.00(+0.00%)
Oct 28, 2015 1.080 1.130 1.080 1.130 11,300 +0.06(+5.61%)
Oct 26, 2015 1.070 1.070 1.070 0 -0.03(-2.73%)
Oct 23, 2015 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Oct 22, 2015 1.080 1.100 1.080 1.100 800 +0.04(+3.77%)
Oct 21, 2015 1.060 1.060 1.060 1.060 2,400 +0.00(+0.00%)
Oct 20, 2015 1.040 1.060 1.040 1.060 3,590 +0.03(+2.91%)
Oct 19, 2015 1.035 1.035 1.030 1.030 2,000 +0.00(+0.00%)
Oct 16, 2015 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Oct 15, 2015 1.030 1.065 1.025 1.030 1,200 -0.01(-0.96%)
Oct 14, 2015 1.020 1.040 1.010 1.040 5,300 +0.02(+1.96%)
Oct 07, 2015 1.020 1.020 1.020 0 -0.02(-1.92%)
Oct 06, 2015 1.040 1.040 1.040 1.040 200 +0.03(+2.46%)
Oct 05, 2015 1.040 1.040 1.015 1.015 18,000 -0.03(-2.40%)
Oct 01, 2015 1.040 1.040 1.040 0 -0.02(-1.89%)
Sep 25, 2015 1.060 1.060 1.060 0 -0.06(-5.36%)
Sep 24, 2015 1.120 1.120 1.120 1.120 100 +0.00(+0.00%)
Sep 21, 2015 1.120 1.120 1.120 0 +0.08(+7.69%)
Sep 18, 2015 1.040 1.040 1.040 1.040 300 +0.01(+0.97%)
Sep 17, 2015 1.110 1.110 1.030 1.030 6,000 -0.12(-10.43%)
Sep 11, 2015 1.150 1.150 1.150 0 -0.01(-0.86%)
Sep 10, 2015 1.120 1.160 1.120 1.160 68,160 +0.05(+4.50%)
Sep 09, 2015 1.050 1.110 1.050 1.110 10,675 -0.01(-0.89%)
Sep 02, 2015 1.120 1.120 1.120 0 +0.11(+10.89%)
Aug 27, 2015 1.010 1.010 1.010 0 -0.10(-9.01%)
Aug 26, 2015 1.110 1.110 1.110 1.110 397 +0.17(+17.96%)
Aug 25, 2015 0.9410 0.9410 0.9410 0.9410 3,665 -0.01(-0.70%)
Aug 21, 2015 0.9476 0.9476 0.9476 0 -0.06(-6.18%)
Aug 19, 2015 1.010 1.010 1.010 0 +0.01(+1.00%)
Aug 18, 2015 0.9700 1.000 0.9700 1.000 2,997 +0.04(+4.17%)
Aug 17, 2015 0.9650 0.9650 0.9600 0.9600 7,100 -0.02(-2.04%)
Aug 14, 2015 0.9850 0.9900 0.9800 0.9800 7,000 -0.01(-1.01%)
Aug 13, 2015 0.9900 0.9900 0.9900 0.9900 200 -0.01(-1.00%)
Aug 12, 2015 0.9950 1.005 0.9800 1.000 19,900 +0.01(+1.01%)
Aug 11, 2015 0.9950 0.9950 0.9850 0.9900 19,500 +0.00(+0.41%)
Aug 07, 2015 0.9860 0.9860 0.9860 0 -0.01(-1.40%)
Aug 06, 2015 1.150 1.150 0.9900 1.000 93,060 -0.10(-9.09%)
Aug 05, 2015 1.032 1.100 0.9900 1.100 38,612 +0.07(+6.80%)
Aug 04, 2015 1.082 1.090 1.030 1.030 31,000 -0.04(-3.74%)
Jul 31, 2015 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 28, 2015 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 27, 2015 1.090 1.090 1.080 1.080 12,200 -0.01(-0.92%)
Jul 23, 2015 1.090 1.090 1.090 0 +0.00(+0.00%)
Jul 21, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Jul 15, 2015 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 14, 2015 1.100 1.120 1.100 1.110 41,977 +0.02(+1.83%)
Jul 09, 2015 1.090 1.090 1.090 0 -0.01(-0.91%)
Jul 02, 2015 1.100 1.100 1.100 0 +0.01(+0.92%)
Jun 30, 2015 1.090 1.090 1.090 0 +0.00(+0.00%)
Jun 29, 2015 1.090 1.090 1.090 1.090 10,000 -0.02(-1.80%)
Jun 26, 2015 1.110 1.110 1.110 1.110 1,000 +0.01(+0.91%)
Jun 23, 2015 1.100 1.100 1.100 0 -0.02(-1.79%)
Jun 22, 2015 1.120 1.120 1.120 1.120 4,350 +0.00(+0.00%)
Jun 18, 2015 1.120 1.120 1.120 0 -0.02(-1.75%)
Jun 17, 2015 1.150 1.150 1.140 1.140 3,300 +0.02(+1.79%)
Jun 16, 2015 1.123 1.123 1.120 1.120 330 +0.00(+0.00%)
Jun 15, 2015 1.123 1.123 1.120 1.120 8,600 +0.01(+0.90%)
Jun 12, 2015 1.141 1.141 1.110 1.110 33,000 -0.03(-2.63%)
Jun 11, 2015 1.100 1.150 1.060 1.140 42,373 +0.05(+4.59%)
Jun 10, 2015 1.090 1.090 1.090 1.090 23,551 +0.03(+2.83%)
Jun 09, 2015 1.050 1.060 1.050 1.060 48,600 +0.03(+2.91%)
Jun 08, 2015 1.030 1.030 1.030 1.030 200 +0.00(+0.00%)
Jun 05, 2015 1.020 1.030 1.010 1.030 13,300 +0.01(+0.98%)
Jun 04, 2015 1.010 1.020 1.010 1.020 18,200 +0.02(+2.00%)
Jun 03, 2015 0.9900 1.000 0.9700 1.000 45,800 +0.01(+1.01%)
Jun 02, 2015 0.9700 0.9900 0.9700 0.9900 27,900 +0.03(+2.59%)
Jun 01, 2015 0.9800 0.9800 0.9650 0.9650 19,050 -0.02(-1.53%)
May 29, 2015 0.9480 0.9800 0.9480 0.9800 18,340 +0.04(+4.26%)
May 27, 2015 0.9400 0.9400 0.9400 0 +0.01(+1.29%)
May 21, 2015 0.9280 0.9280 0.9280 0 +0.00(+0.31%)
May 20, 2015 0.9251 0.9251 0.9240 0.9251 1,700 +0.01(+0.55%)
May 19, 2015 0.9310 0.9310 0.9200 0.9200 34,300 -0.01(-0.54%)
May 15, 2015 0.9250 0.9250 0.9250 0 -0.01(-1.39%)
May 14, 2015 0.9400 0.9900 0.9380 0.9380 68,600 +0.02(+1.96%)
May 13, 2015 0.9200 0.9200 0.9200 0.9200 10,000 +0.02(+2.22%)
May 08, 2015 0.9000 0.9000 0.9000 0 -0.01(-0.55%)
May 07, 2015 0.9050 0.9100 0.9050 0.9050 12,740 -0.02(-1.63%)
May 06, 2015 0.9200 0.9200 0.9200 0.9200 19,000 +0.00(+0.00%)
May 05, 2015 0.9200 0.9200 0.9200 0.9200 641 -0.02(-2.13%)
May 04, 2015 0.9250 0.9500 0.9250 0.9400 7,047 +0.03(+3.30%)
May 01, 2015 0.9400 0.9500 0.9100 0.9100 32,105 -0.02(-2.15%)
Apr 30, 2015 0.9000 0.9410 0.8600 0.9300 38,790 -0.02(-2.11%)
Apr 28, 2015 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Apr 27, 2015 0.8850 0.9400 0.8850 0.9400 16,700 +0.08(+9.30%)
Apr 24, 2015 0.9400 0.9400 0.8600 0.8600 39,666 +0.01(+1.18%)
Apr 23, 2015 0.9430 0.9430 0.8500 0.8500 64,900 -0.10(-10.53%)
Apr 22, 2015 0.9559 0.9559 0.8900 0.9500 118,599 -0.00(-0.11%)
Apr 21, 2015 0.9510 0.9510 0.9510 0.9510 800 +0.00(+0.11%)
Apr 20, 2015 0.9600 0.9600 0.9500 0.9500 8,000 -0.01(-1.04%)
Apr 17, 2015 0.9600 0.9600 0.9600 0.9600 266 +0.00(+0.00%)
Apr 16, 2015 0.9500 0.9600 0.9500 0.9600 2,850 +0.00(+0.00%)
Apr 15, 2015 0.9620 0.9620 0.9600 0.9600 8,200 +0.00(+0.00%)
Apr 14, 2015 0.9855 0.9855 0.9560 0.9600 18,000 -0.01(-1.13%)
Apr 13, 2015 0.9829 0.9829 0.9710 0.9710 14,025 -0.01(-1.21%)
Apr 08, 2015 0.9829 0.9829 0.9829 0 +0.01(+1.23%)
Apr 02, 2015 0.9710 0.9710 0.9710 0 -0.03(-2.90%)
Apr 01, 2015 1.000 1.000 1.000 1.000 14,501 +0.02(+1.99%)
Mar 31, 2015 0.9805 0.9805 0.9805 0.9805 1,000 +0.03(+2.67%)
Mar 26, 2015 0.9550 0.9550 0.9550 0 +0.01(+0.53%)
Mar 25, 2015 1.000 1.000 0.9500 0.9500 46,433 -0.02(-2.16%)
Mar 24, 2015 0.9739 0.9739 0.9710 0.9710 9,600 +0.00(+0.10%)
Mar 20, 2015 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 19, 2015 0.9700 0.9700 0.9700 0.9700 400 -0.00(-0.10%)
Mar 18, 2015 0.9710 0.9710 0.9710 0.9710 3,000 -0.00(-0.10%)
Mar 17, 2015 0.9720 0.9720 0.9720 0.9720 301 +0.00(+0.21%)
Mar 16, 2015 0.9730 0.9730 0.9700 0.9700 12,650 -0.03(-3.00%)
Mar 13, 2015 1.000 1.000 1.000 1.000 200 +0.03(+3.09%)
Mar 12, 2015 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.00%)
Mar 11, 2015 1.010 1.010 0.9700 0.9700 5,403 +0.00(+0.00%)
Mar 10, 2015 0.9700 0.9700 0.9700 0.9700 40,000 +0.00(+0.00%)
Mar 09, 2015 0.9700 0.9700 0.9700 0.9700 6,000 -0.03(-3.00%)
Mar 05, 2015 1.000 1.000 1.000 0 -0.06(-5.66%)
Mar 02, 2015 1.060 1.060 1.060 0 +0.01(+0.95%)
Feb 27, 2015 0.9700 1.060 0.9700 1.050 31,700 +0.08(+8.25%)
Feb 25, 2015 0.9730 0.9730 0.9700 0.9700 6,000 +0.00(+0.00%)
Feb 24, 2015 0.9800 0.9800 0.9700 0.9700 1,500 +0.01(+0.83%)
Feb 19, 2015 0.9620 0.9620 0.9620 0 -0.07(-6.60%)
Feb 13, 2015 1.030 1.030 1.030 0 +0.03(+3.00%)
Feb 12, 2015 0.9620 1.000 0.9620 1.000 1,100 +0.03(+3.09%)
Feb 10, 2015 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Feb 09, 2015 1.000 1.000 1.000 1.000 501 +0.03(+3.09%)
Feb 06, 2015 0.9760 0.9760 0.9700 0.9700 6,400 +0.00(+0.00%)
Feb 04, 2015 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Feb 03, 2015 0.9910 0.9910 0.9700 0.9700 52,900 +0.00(+0.00%)
Feb 02, 2015 0.9940 0.9940 0.9700 0.9700 92,000 -0.02(-2.02%)
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%)
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.