Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | -0.05(-4.00%) |
| Oct 28, 2016 | 1.250 | 1.250 | 1.190 | 1.250 | 7,304 | -0.10(-7.41%) |
| Oct 27, 2016 | 1.300 | 1.350 | 1.300 | 1.350 | 2,000 | +0.13(+10.66%) |
| Oct 25, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.07(-5.43%) | |
| Oct 24, 2016 | 1.286 | 1.290 | 1.286 | 1.290 | 6,010 | -0.06(-4.44%) |
| Oct 19, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.10(+8.00%) | |
| Oct 18, 2016 | 1.190 | 1.250 | 1.180 | 1.250 | 13,093 | +0.06(+5.04%) |
| Oct 14, 2016 | 1.190 | 1.190 | 1.190 | 0 | -0.06(-4.80%) | |
| Oct 13, 2016 | 1.205 | 1.250 | 1.205 | 1.250 | 3,000 | +0.05(+4.17%) |
| Oct 12, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.00(+0.00%) |
| Oct 11, 2016 | 1.260 | 1.280 | 1.150 | 1.200 | 56,031 | -0.05(-4.00%) |
| Oct 10, 2016 | 1.247 | 1.250 | 1.247 | 1.250 | 9,200 | +0.03(+2.46%) |
| Oct 06, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Oct 05, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | +0.00(+0.00%) |
| Oct 04, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 2,368 | +0.03(+2.52%) |
| Oct 03, 2016 | 1.200 | 1.200 | 1.190 | 1.190 | 200 | -0.01(-0.83%) |
| Sep 30, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.200 | 1.200 | 1.200 | 1.200 | 264 | -0.04(-3.11%) |
| Sep 28, 2016 | 1.238 | 1.238 | 1.238 | 1.238 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.238 | 1.238 | 1.238 | 1.238 | 410 | -0.04(-3.24%) |
| Sep 26, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | +0.03(+2.40%) |
| Sep 23, 2016 | 1.245 | 1.250 | 1.245 | 1.250 | 5,100 | +0.00(+0.31%) |
| Sep 22, 2016 | 1.200 | 1.246 | 1.190 | 1.246 | 5,000 | +0.05(+3.84%) |
| Sep 19, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Sep 16, 2016 | 1.200 | 1.200 | 1.190 | 1.200 | 1,264 | -0.10(-7.69%) |
| Sep 15, 2016 | 1.289 | 1.300 | 1.289 | 1.300 | 5,503 | +0.02(+1.56%) |
| Sep 14, 2016 | 1.217 | 1.280 | 1.217 | 1.280 | 14,674 | +0.06(+4.92%) |
| Sep 13, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | -0.08(-6.15%) |
| Aug 31, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.06(+4.84%) | |
| Aug 30, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 100 | +0.00(+0.00%) |
| Aug 22, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Aug 15, 2016 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) | |
| Aug 12, 2016 | 1.260 | 1.260 | 1.260 | 1.260 | 2,078 | +0.01(+0.80%) |
| Aug 11, 2016 | 1.250 | 1.330 | 1.250 | 1.250 | 20,200 | +0.02(+1.63%) |
| Aug 10, 2016 | 1.240 | 1.280 | 1.230 | 1.230 | 20,886 | +0.01(+0.82%) |
| Aug 09, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 5,300 | +0.02(+1.67%) |
| Aug 05, 2016 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) | |
| Aug 04, 2016 | 1.250 | 1.260 | 1.250 | 1.260 | 10,000 | +0.00(+0.00%) |
| Aug 02, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
| Aug 01, 2016 | 1.240 | 1.270 | 1.240 | 1.270 | 10,100 | +0.06(+4.96%) |
| Jul 27, 2016 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
| Jul 26, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | +0.00(+0.00%) |
| Jul 25, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 5,000 | -0.12(-9.03%) |
| Jul 22, 2016 | 1.270 | 1.330 | 1.270 | 1.330 | 14,500 | +0.05(+3.91%) |
| Jul 18, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
| Jul 13, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Jul 12, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 | +0.00(+0.00%) |
| Jul 11, 2016 | 1.330 | 1.330 | 1.300 | 1.300 | 900 | -0.03(-2.26%) |
| Jul 08, 2016 | 1.290 | 1.330 | 1.290 | 1.330 | 8,500 | +0.04(+3.10%) |
| Jul 07, 2016 | 1.250 | 1.290 | 1.150 | 1.290 | 7,198 | -0.01(-0.77%) |
| Jul 01, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Jun 30, 2016 | 1.130 | 1.300 | 1.130 | 1.250 | 5,200 | +0.09(+7.76%) |
| Jun 29, 2016 | 1.190 | 1.190 | 1.150 | 1.160 | 14,118 | -0.02(-1.69%) |
| Jun 28, 2016 | 1.180 | 1.180 | 1.180 | 1.180 | 1,100 | +0.00(+0.00%) |
| Jun 27, 2016 | 1.180 | 1.180 | 1.180 | 1.180 | 806 | -0.04(-3.28%) |
| Jun 20, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Jun 16, 2016 | 1.220 | 1.220 | 1.220 | 7 | +0.00(+0.00%) | |
| Jun 13, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.06(-4.69%) | |
| Jun 07, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
| Jun 03, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.11(+8.94%) | |
| Jun 02, 2016 | 1.220 | 1.230 | 1.220 | 1.230 | 2,600 | +0.01(+0.82%) |
| Jun 01, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 128 | -0.01(-0.81%) |
| May 31, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 2,580 | +0.00(+0.00%) |
| May 24, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| May 23, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | -0.01(-0.81%) |
| May 19, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 1.230 | 1.240 | 1.230 | 1.240 | 3,200 | -0.06(-4.62%) |
| May 17, 2016 | 1.350 | 1.350 | 1.230 | 1.300 | 5,501 | -0.05(-3.70%) |
| May 16, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 1,816 | +0.05(+3.85%) |
| May 13, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | -0.01(-0.76%) |
| May 12, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 1,100 | -0.04(-2.96%) |
| May 10, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| May 09, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 7,500 | +0.01(+0.75%) |
| May 06, 2016 | 1.350 | 1.360 | 1.340 | 1.340 | 16,300 | +0.01(+0.75%) |
| May 05, 2016 | 1.320 | 1.360 | 1.320 | 1.330 | 9,500 | +0.10(+8.13%) |
| May 04, 2016 | 1.275 | 1.275 | 1.230 | 1.230 | 2,100 | +0.00(+0.00%) |
| May 02, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.10(-7.52%) | |
| Apr 29, 2016 | 1.290 | 1.332 | 1.290 | 1.330 | 9,500 | +0.10(+8.13%) |
| Apr 28, 2016 | 1.310 | 1.310 | 1.230 | 1.230 | 3,900 | -0.15(-10.87%) |
| Apr 27, 2016 | 1.340 | 1.390 | 1.340 | 1.380 | 17,990 | +0.03(+2.22%) |
| Apr 26, 2016 | 1.300 | 1.350 | 1.300 | 1.350 | 20,850 | +0.10(+8.00%) |
| Apr 25, 2016 | 1.275 | 1.275 | 1.250 | 1.250 | 200 | +0.00(+0.00%) |
| Apr 20, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Apr 15, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Apr 13, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Apr 11, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| Apr 08, 2016 | 1.281 | 1.281 | 1.240 | 1.240 | 3,600 | -0.07(-5.34%) |
| Apr 07, 2016 | 1.280 | 1.310 | 1.280 | 1.310 | 15,000 | +0.07(+5.65%) |
| Apr 05, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Apr 04, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 600 | +0.00(+0.00%) |
| Apr 01, 2016 | 1.320 | 1.370 | 1.240 | 1.240 | 21,800 | -0.07(-5.34%) |
| Mar 31, 2016 | 1.260 | 1.310 | 1.260 | 1.310 | 10,300 | +0.08(+6.50%) |
| Mar 30, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 2,300 | +0.01(+0.82%) |
| Mar 29, 2016 | 1.210 | 1.220 | 1.210 | 1.220 | 1,600 | +0.02(+1.67%) |
| Mar 28, 2016 | 1.235 | 1.235 | 1.200 | 1.200 | 10,500 | -0.03(-2.44%) |
| Mar 22, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) | |
| Mar 18, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.03(-2.40%) | |
| Mar 17, 2016 | 1.210 | 1.250 | 1.210 | 1.250 | 2,700 | +0.04(+3.31%) |
| Mar 16, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 725 | -0.04(-3.20%) |
| Mar 15, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.04(+2.97%) |
| Mar 14, 2016 | 1.210 | 1.214 | 1.210 | 1.214 | 2,190 | +0.03(+2.88%) |
| Mar 11, 2016 | 1.180 | 1.180 | 1.170 | 1.180 | 13,964 | +0.01(+0.85%) |
| Mar 09, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.03(-2.50%) | |
| Mar 07, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Mar 04, 2016 | 1.202 | 1.202 | 1.200 | 0 | -0.00(-0.17%) | |
| Mar 03, 2016 | 1.202 | 1.202 | 1.202 | 0 | -0.02(-1.48%) | |
| Mar 02, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 6,009 | +0.00(+0.00%) |
| Mar 01, 2016 | 1.240 | 1.240 | 1.220 | 1.220 | 5,000 | -0.02(-1.61%) |
| Feb 29, 2016 | 1.260 | 1.260 | 1.240 | 1.240 | 264 | -0.04(-3.13%) |
| Feb 25, 2016 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 24, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 4,800 | +0.02(+1.59%) |
| Feb 19, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.03(-2.33%) | |
| Feb 18, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 2,600 | +0.00(+0.00%) |
| Feb 17, 2016 | 1.340 | 1.340 | 1.290 | 1.290 | 1,800 | -0.05(-3.73%) |
| Feb 12, 2016 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Feb 08, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.03(-2.16%) | |
| Feb 05, 2016 | 1.390 | 1.390 | 1.390 | 1.390 | 8,242 | +0.01(+0.72%) |
| Feb 04, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 166 | +0.02(+1.47%) |
| Feb 03, 2016 | 1.400 | 1.400 | 1.360 | 1.360 | 5,700 | -0.04(-2.86%) |
| Feb 01, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
| Jan 29, 2016 | 1.370 | 1.390 | 1.260 | 1.380 | 77,159 | +0.03(+2.22%) |
| Jan 28, 2016 | 1.190 | 1.350 | 1.190 | 1.350 | 14,524 | +0.16(+13.45%) |
| Jan 27, 2016 | 1.190 | 1.190 | 1.190 | 1.190 | 3,500 | +0.00(+0.00%) |
| Jan 26, 2016 | 1.170 | 1.190 | 1.160 | 1.190 | 11,018 | +0.02(+1.36%) |
| Jan 21, 2016 | 1.174 | 1.174 | 1.174 | 0 | +0.00(+0.34%) | |
| Jan 20, 2016 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.00(+0.00%) |
| Jan 19, 2016 | 1.250 | 1.250 | 1.170 | 1.170 | 18,660 | -0.06(-4.49%) |
| Jan 15, 2016 | 1.225 | 1.225 | 1.225 | 0 | -0.02(-2.00%) | |
| Jan 14, 2016 | 1.250 | 1.250 | 1.200 | 1.250 | 17,917 | -0.09(-6.72%) |
| Jan 13, 2016 | 1.250 | 1.365 | 1.250 | 1.340 | 76,176 | +0.14(+11.67%) |
| Jan 12, 2016 | 1.200 | 1.200 | 1.170 | 1.200 | 8,292 | -0.01(-0.74%) |
| Jan 11, 2016 | 1.220 | 1.220 | 1.020 | 1.209 | 115,256 | +0.05(+4.22%) |
| Jan 08, 2016 | 1.210 | 1.270 | 1.160 | 1.160 | 45,150 | -0.04(-3.33%) |
| Jan 07, 2016 | 1.140 | 1.220 | 1.140 | 1.200 | 72,357 | +0.01(+0.84%) |
| Jan 06, 2016 | 1.150 | 1.190 | 1.130 | 1.190 | 11,785 | +0.07(+6.25%) |
| Dec 31, 2015 | 1.120 | 1.120 | 1.120 | 0 | -0.08(-6.67%) | |
| Dec 30, 2015 | 1.250 | 1.250 | 1.200 | 1.200 | 15,340 | +0.04(+3.45%) |
| Dec 29, 2015 | 1.160 | 1.160 | 1.160 | 1.160 | 6,790 | +0.01(+0.87%) |
| Dec 28, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 5,920 | +0.02(+1.77%) |
| Dec 23, 2015 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Dec 16, 2015 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Dec 15, 2015 | 1.130 | 1.130 | 1.130 | 1.130 | 3,002 | +0.01(+0.89%) |
| Dec 14, 2015 | 1.120 | 1.120 | 1.120 | 1.120 | 132 | +0.00(+0.00%) |
| Dec 11, 2015 | 1.160 | 1.160 | 1.110 | 1.120 | 26,964 | -0.02(-1.75%) |
| Dec 09, 2015 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.72%) | |
| Dec 08, 2015 | 1.180 | 1.180 | 1.160 | 1.160 | 25,948 | -0.02(-1.69%) |
| Dec 07, 2015 | 1.200 | 1.200 | 1.180 | 1.180 | 5,893 | -0.07(-5.60%) |
| Dec 04, 2015 | 1.260 | 1.260 | 1.250 | 1.250 | 5,025 | -0.03(-2.34%) |
| Dec 03, 2015 | 1.250 | 1.310 | 1.250 | 1.280 | 9,100 | +0.08(+6.67%) |
| Dec 02, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 5,005 | +0.01(+0.84%) |
| Dec 01, 2015 | 1.230 | 1.230 | 1.190 | 1.190 | 15,166 | +0.01(+0.85%) |
| Nov 30, 2015 | 1.180 | 1.180 | 1.180 | 1.180 | 664 | -0.02(-1.67%) |
| Nov 27, 2015 | 1.230 | 1.230 | 1.200 | 1.200 | 19,978 | -0.05(-4.00%) |
| Nov 25, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Nov 24, 2015 | 1.200 | 1.250 | 1.200 | 1.250 | 4,015 | +0.14(+12.61%) |
| Nov 23, 2015 | 1.310 | 1.110 | 1.110 | 19,756 | -0.19(-14.62%) | |
| Nov 20, 2015 | 1.350 | 1.350 | 1.300 | 1.300 | 8,906 | -0.06(-4.41%) |
| Nov 19, 2015 | 1.360 | 1.360 | 1.360 | 1.360 | 1,500 | +0.04(+3.03%) |
| Nov 18, 2015 | 1.340 | 1.350 | 1.320 | 1.320 | 7,000 | +0.02(+1.54%) |
| Nov 17, 2015 | 1.410 | 1.410 | 1.300 | 1.300 | 16,366 | -0.16(-10.96%) |
| Nov 16, 2015 | 1.500 | 1.500 | 1.460 | 1.460 | 10,100 | -0.06(-3.95%) |
| Nov 13, 2015 | 1.515 | 1.520 | 1.500 | 1.520 | 19,344 | +0.05(+3.40%) |
| Nov 12, 2015 | 1.430 | 1.700 | 1.420 | 1.470 | 17,850 | +0.05(+3.52%) |
| Nov 11, 2015 | 1.400 | 1.420 | 1.400 | 1.420 | 5,536 | +0.02(+1.43%) |
| Nov 10, 2015 | 1.390 | 1.400 | 1.390 | 1.400 | 9,136 | +0.01(+0.72%) |
| Nov 09, 2015 | 1.220 | 1.390 | 1.220 | 1.390 | 38,719 | +0.17(+13.93%) |
| Nov 06, 2015 | 1.160 | 1.220 | 1.160 | 1.220 | 4,050 | +0.07(+6.09%) |
| Nov 05, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | -0.01(-0.86%) |
| Nov 04, 2015 | 1.160 | 1.200 | 1.155 | 1.160 | 22,221 | +0.00(+0.00%) |
| Nov 03, 2015 | 1.140 | 1.210 | 1.140 | 1.160 | 53,681 | +0.02(+1.75%) |
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.
