Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+2.00%) | |
| Oct 29, 2018 | 2.010 | 2.010 | 2.000 | 2.000 | 400 | -0.10(-4.76%) |
| Oct 26, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 5,000 | +0.08(+3.96%) |
| Oct 25, 2018 | 2.020 | 2.020 | 2.020 | 2.020 | 100 | +0.00(+0.00%) |
| Oct 24, 2018 | 2.020 | 2.020 | 2.000 | 2.020 | 9,725 | +0.00(+0.00%) |
| Oct 23, 2018 | 2.030 | 2.030 | 2.020 | 2.020 | 3,050 | -0.10(-4.72%) |
| Oct 22, 2018 | 2.150 | 2.150 | 2.120 | 2.120 | 975 | -0.03(-1.40%) |
| Oct 19, 2018 | 1.770 | 2.200 | 1.770 | 2.150 | 63,800 | +0.42(+24.28%) |
| Oct 18, 2018 | 1.730 | 1.730 | 1.730 | 1.730 | 2,000 | -0.02(-0.86%) |
| Oct 17, 2018 | 1.745 | 1.745 | 1.745 | 1.745 | 100 | +0.03(+1.45%) |
| Oct 16, 2018 | 1.720 | 1.720 | 1.720 | 1.720 | 10,015 | +0.00(+0.00%) |
| Oct 15, 2018 | 1.720 | 1.720 | 1.720 | 1.720 | 6,000 | +0.00(+0.00%) |
| Oct 12, 2018 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 | -0.01(-0.58%) |
| Oct 11, 2018 | 1.750 | 1.750 | 1.700 | 1.730 | 20,425 | -0.02(-1.14%) |
| Oct 09, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.04(-2.23%) | |
| Oct 08, 2018 | 1.798 | 1.798 | 1.750 | 1.790 | 40,050 | -0.01(-0.56%) |
| Oct 05, 2018 | 1.780 | 1.800 | 1.660 | 1.800 | 50,400 | +0.00(+0.00%) |
| Oct 04, 2018 | 1.935 | 1.935 | 1.790 | 1.800 | 12,588 | -0.10(-5.26%) |
| Sep 28, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.05(+2.70%) | |
| Sep 26, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.05(-2.63%) | |
| Sep 21, 2018 | 1.950 | 2.030 | 1.800 | 1.900 | 50,200 | -0.09(-4.52%) |
| Sep 20, 2018 | 1.990 | 1.990 | 1.990 | 1.990 | 500 | +0.03(+1.53%) |
| Sep 19, 2018 | 1.972 | 1.972 | 1.960 | 1.960 | 1,500 | +0.01(+0.51%) |
| Sep 18, 2018 | 1.950 | 1.966 | 1.950 | 1.950 | 1,300 | +0.01(+0.52%) |
| Sep 17, 2018 | 1.900 | 1.940 | 1.900 | 1.940 | 4,260 | +0.11(+6.01%) |
| Sep 14, 2018 | 1.900 | 1.930 | 1.830 | 1.830 | 3,000 | -0.12(-6.15%) |
| Sep 13, 2018 | 1.950 | 1.950 | 1.950 | 1.950 | 600 | +0.05(+2.63%) |
| Sep 12, 2018 | 2.000 | 2.000 | 1.850 | 1.900 | 5,870 | +0.00(+0.00%) |
| Sep 11, 2018 | 1.900 | 1.900 | 1.900 | 1.900 | 2,500 | -0.09(-4.52%) |
| Sep 07, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.01(+0.51%) | |
| Sep 04, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.11(+5.88%) | |
| Aug 30, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 1.834 | 1.870 | 1.830 | 1.870 | 4,192 | +0.03(+1.63%) |
| Aug 28, 2018 | 1.836 | 1.840 | 1.836 | 1.840 | 2,000 | +0.00(+0.00%) |
| Aug 27, 2018 | 1.830 | 1.840 | 1.830 | 1.840 | 2,541 | +0.02(+1.10%) |
| Aug 24, 2018 | 1.820 | 1.820 | 1.820 | 1.820 | 14,900 | +0.00(+0.00%) |
| Aug 23, 2018 | 1.820 | 1.830 | 1.820 | 1.820 | 25,511 | -0.02(-1.09%) |
| Aug 22, 2018 | 1.836 | 1.840 | 1.832 | 1.840 | 7,816 | +0.00(+0.00%) |
| Aug 21, 2018 | 1.832 | 1.840 | 1.832 | 1.840 | 6,802 | -0.01(-0.54%) |
| Aug 17, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.01(+0.54%) | |
| Aug 14, 2018 | 1.828 | 1.850 | 1.828 | 1.840 | 12,210 | +0.04(+2.22%) |
| Aug 09, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.03(+1.69%) | |
| Aug 08, 2018 | 1.770 | 1.770 | 1.770 | 1.770 | 900 | -0.01(-0.56%) |
| Aug 07, 2018 | 1.784 | 1.784 | 1.780 | 1.780 | 1,000 | +0.01(+0.56%) |
| Aug 06, 2018 | 1.780 | 1.780 | 1.770 | 1.770 | 7,255 | -0.01(-0.56%) |
| Aug 03, 2018 | 1.790 | 1.790 | 1.780 | 1.780 | 600 | -0.07(-3.78%) |
| Aug 01, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
| Jul 31, 2018 | 1.820 | 1.820 | 1.820 | 1.820 | 3,000 | -0.03(-1.62%) |
| Jul 30, 2018 | 1.770 | 1.850 | 1.770 | 1.850 | 21,150 | +0.08(+4.52%) |
| Jul 27, 2018 | 1.770 | 1.770 | 1.770 | 1.770 | 10,300 | +0.05(+2.91%) |
| Jul 26, 2018 | 1.720 | 1.770 | 1.720 | 1.720 | 13,945 | +0.01(+0.58%) |
| Jul 25, 2018 | 1.740 | 1.750 | 1.710 | 1.710 | 47,588 | -0.03(-1.72%) |
| Jul 24, 2018 | 1.810 | 1.810 | 1.740 | 1.740 | 24,500 | -0.02(-1.14%) |
| Jul 23, 2018 | 1.780 | 1.860 | 1.750 | 1.760 | 35,503 | -0.08(-4.35%) |
| Jul 20, 2018 | 1.730 | 1.840 | 1.730 | 1.840 | 37,037 | +0.13(+7.60%) |
| Jul 19, 2018 | 1.730 | 1.750 | 1.710 | 1.710 | 12,800 | -0.04(-2.29%) |
| Jul 18, 2018 | 1.820 | 1.820 | 1.750 | 1.750 | 7,605 | -0.04(-2.23%) |
| Jul 17, 2018 | 1.760 | 1.830 | 1.740 | 1.790 | 26,700 | +0.00(+0.00%) |
| Jul 16, 2018 | 1.840 | 1.840 | 1.790 | 1.790 | 14,700 | -0.03(-1.65%) |
| Jul 13, 2018 | 1.830 | 1.870 | 1.820 | 1.820 | 39,900 | -0.01(-0.55%) |
| Jul 12, 2018 | 1.860 | 1.860 | 1.830 | 1.830 | 39,794 | -0.02(-1.08%) |
| Jul 11, 2018 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.00(+0.00%) |
| Jul 06, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.15(-7.50%) | |
| Jun 27, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jun 26, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.18(+9.89%) |
| Jun 22, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) | |
| Jun 21, 2018 | 1.850 | 1.850 | 1.680 | 1.800 | 18,012 | -0.05(-2.70%) |
| Jun 19, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.01(+0.54%) | |
| Jun 15, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
| Jun 13, 2018 | 1.850 | 1.850 | 1.850 | 66 | +0.00(+0.00%) | |
| Jun 11, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 08, 2018 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 | -0.01(-0.54%) |
| Jun 05, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.06(-3.12%) | |
| Jun 01, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.02(+1.05%) | |
| May 31, 2018 | 1.966 | 1.966 | 1.900 | 1.900 | 6,363 | -0.08(-4.04%) |
| May 30, 2018 | 2.000 | 2.000 | 1.980 | 1.980 | 1,389 | -0.05(-2.46%) |
| May 29, 2018 | 2.090 | 2.090 | 2.030 | 2.030 | 455 | -0.02(-0.98%) |
| May 25, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.09(+4.59%) | |
| May 24, 2018 | 1.900 | 1.970 | 1.900 | 1.960 | 13,005 | +0.11(+5.95%) |
| May 23, 2018 | 1.900 | 1.900 | 1.850 | 1.850 | 1,008 | -0.05(-2.63%) |
| May 22, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 1,300 | +0.10(+5.56%) |
| May 18, 2018 | 1.800 | 1.800 | 1.800 | 66 | -0.05(-2.70%) | |
| May 17, 2018 | 1.800 | 1.850 | 1.700 | 1.850 | 600 | +0.14(+8.19%) |
| May 16, 2018 | 1.720 | 1.720 | 1.670 | 1.710 | 3,100 | -0.23(-11.86%) |
| May 15, 2018 | 1.710 | 1.940 | 1.710 | 1.940 | 11,237 | +0.28(+16.87%) |
| May 14, 2018 | 1.684 | 1.700 | 1.660 | 1.660 | 1,887 | -0.05(-2.92%) |
| May 11, 2018 | 1.680 | 1.710 | 1.680 | 1.710 | 1,400 | +0.03(+1.79%) |
| May 09, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
| May 07, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.01(+0.62%) | |
| May 03, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| May 01, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Apr 26, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.06(-3.57%) | |
| Apr 20, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
| Apr 19, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 200 | +0.07(+4.67%) |
| Apr 17, 2018 | 1.605 | 1.605 | 1.605 | 0 | -0.01(-0.31%) | |
| Apr 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.02(+1.51%) | |
| Apr 11, 2018 | 1.570 | 1.586 | 1.570 | 1.586 | 1,018 | +0.03(+1.67%) |
| Apr 09, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.05(-3.11%) | |
| Apr 02, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Mar 29, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 1.600 | 1.610 | 1.600 | 1.610 | 17,487 | +0.01(+0.63%) |
| Mar 26, 2018 | 1.600 | 1.600 | 1.600 | 60 | -0.01(-0.62%) | |
| Mar 23, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 8,946 | +0.00(+0.00%) |
| Mar 22, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 2,000 | +0.01(+0.63%) |
| Mar 21, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 2,400 | +0.02(+1.27%) |
| Mar 20, 2018 | 1.620 | 1.620 | 1.530 | 1.580 | 8,010 | -0.04(-2.47%) |
| Mar 19, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 4,400 | +0.05(+3.18%) |
| Mar 16, 2018 | 1.570 | 1.570 | 1.570 | 1.570 | 154 | -0.06(-3.68%) |
| Mar 15, 2018 | 1.620 | 1.630 | 1.620 | 1.630 | 2,116 | +0.01(+0.62%) |
| Mar 14, 2018 | 1.620 | 1.630 | 1.620 | 1.620 | 5,886 | +0.02(+1.25%) |
| Mar 13, 2018 | 1.632 | 1.640 | 1.600 | 1.600 | 2,350 | -0.03(-1.84%) |
| Mar 08, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) | |
| Mar 07, 2018 | 1.634 | 1.634 | 1.630 | 1.630 | 4,150 | +0.01(+0.62%) |
| Mar 06, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 | +0.02(+1.25%) |
| Mar 05, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 230 | +0.00(+0.00%) |
| Mar 01, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Feb 28, 2018 | 1.625 | 1.625 | 1.600 | 1.600 | 3,100 | -0.01(-0.62%) |
| Feb 26, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.05(+3.21%) | |
| Feb 21, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.09(-5.45%) | |
| Feb 20, 2018 | 1.600 | 1.650 | 1.600 | 1.650 | 10,337 | +0.05(+3.12%) |
| Feb 14, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.05(+3.23%) | |
| Feb 09, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) | |
| Feb 08, 2018 | 1.620 | 1.620 | 1.600 | 1.600 | 6,000 | -0.01(-0.62%) |
| Feb 06, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.71%) | |
| Feb 05, 2018 | 1.621 | 1.621 | 1.621 | 1.621 | 2,800 | -0.04(-2.32%) |
| Feb 02, 2018 | 1.640 | 1.660 | 1.610 | 1.660 | 11,933 | +0.01(+0.61%) |
| Feb 01, 2018 | 1.610 | 1.650 | 1.610 | 1.650 | 12,800 | +0.04(+2.48%) |
| Jan 29, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.04(-2.42%) | |
| Jan 26, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 110 | +0.06(+3.77%) |
| Jan 25, 2018 | 1.620 | 1.620 | 1.590 | 1.590 | 3,333 | -0.01(-0.63%) |
| Jan 24, 2018 | 1.614 | 1.620 | 1.600 | 1.600 | 4,200 | +0.00(+0.00%) |
| Jan 23, 2018 | 1.610 | 1.626 | 1.600 | 1.600 | 32,493 | -0.01(-0.62%) |
| Jan 22, 2018 | 1.626 | 1.626 | 1.600 | 1.610 | 37,397 | -0.02(-1.23%) |
| Jan 19, 2018 | 1.640 | 1.640 | 1.610 | 1.630 | 7,400 | +0.02(+1.24%) |
| Jan 17, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.43%) | |
| Jan 16, 2018 | 1.630 | 1.630 | 1.590 | 1.617 | 17,846 | -0.00(-0.19%) |
| Jan 12, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Jan 10, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
| Jan 05, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.03(+1.90%) | |
| Jan 04, 2018 | 1.590 | 1.590 | 1.580 | 1.580 | 1,350 | -0.02(-1.25%) |
| Dec 29, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Dec 28, 2017 | 1.595 | 1.595 | 1.580 | 1.580 | 7,700 | +0.00(+0.00%) |
| Dec 27, 2017 | 1.550 | 1.585 | 1.550 | 1.580 | 12,944 | -0.04(-2.47%) |
| Dec 26, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 5,210 | +0.00(+0.00%) |
| Dec 22, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 6,703 | +0.00(+0.00%) |
| Dec 21, 2017 | 1.620 | 1.650 | 1.620 | 1.620 | 5,615 | +0.00(+0.00%) |
| Dec 20, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 9,900 | +0.03(+1.89%) |
| Dec 19, 2017 | 1.620 | 1.620 | 1.590 | 1.590 | 18,528 | -0.03(-1.85%) |
| Dec 18, 2017 | 1.610 | 1.650 | 1.610 | 1.620 | 13,580 | -0.03(-1.82%) |
| Dec 15, 2017 | 1.610 | 1.650 | 1.610 | 1.650 | 2,689 | +0.01(+0.61%) |
| Dec 13, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.61%) | |
| Dec 12, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 5,250 | +0.00(+0.00%) |
| Dec 11, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 5,040 | +0.03(+1.87%) |
| Dec 08, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 | -0.02(-1.23%) |
| Dec 05, 2017 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
| Dec 04, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 3,500 | +0.00(+0.00%) |
| Dec 01, 2017 | 1.640 | 1.610 | 1.640 | 13,300 | +0.03(+1.74%) | |
| Nov 30, 2017 | 1.642 | 1.650 | 1.612 | 1.612 | 3,300 | -0.03(-1.71%) |
| Nov 29, 2017 | 1.640 | 1.640 | 1.622 | 1.640 | 25,100 | +0.00(+0.00%) |
| Nov 28, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 20,200 | -0.02(-1.20%) |
| Nov 21, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.00(-0.10%) | |
| Nov 17, 2017 | 1.662 | 1.662 | 1.662 | 0 | -0.03(-1.68%) |
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.
