Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2023 | 0.8500 | 0 | -0.10(-10.53%) | |||
| Oct 11, 2023 | 0.9500 | 0 | +0.03(+3.26%) | |||
| Oct 04, 2023 | 0.9200 | 0 | -0.08(-8.00%) | |||
| Sep 22, 2023 | 1.000 | 0 | +0.20(+25.00%) | |||
| Sep 18, 2023 | 0.8000 | 0 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 0.8000 | 0 | -0.15(-15.79%) | |||
| Sep 01, 2023 | 0.9500 | 0 | +0.10(+11.76%) | |||
| Aug 28, 2023 | 0.8500 | 0 | +0.01(+1.19%) | |||
| Aug 08, 2023 | 0.8400 | 0 | +0.01(+1.20%) | |||
| Aug 01, 2023 | 0.8300 | 0 | +0.00(+0.00%) | |||
| Jul 27, 2023 | 0.8300 | 0 | +0.03(+3.75%) | |||
| Jul 25, 2023 | 0.8000 | 0 | -0.03(-3.61%) | |||
| Jul 20, 2023 | 0.8300 | 0 | -0.09(-9.78%) | |||
| Jul 07, 2023 | 0.9200 | 0 | -0.07(-7.07%) | |||
| Jul 06, 2023 | 1.000 | 1.000 | 0.9800 | 0.9900 | 5,000 | +0.07(+7.61%) |
| Jun 30, 2023 | 0.9200 | 0 | -0.05(-5.15%) | |||
| Jun 22, 2023 | 0.9700 | 0 | -0.01(-1.02%) | |||
| Jun 15, 2023 | 0.9800 | 0 | -0.02(-2.00%) | |||
| Jun 02, 2023 | 1.000 | 0 | +0.03(+3.09%) | |||
| May 30, 2023 | 0.9700 | 0 | -0.03(-3.00%) | |||
| May 17, 2023 | 1.000 | 0 | +0.05(+5.26%) | |||
| May 03, 2023 | 0.9500 | 0 | +0.09(+10.47%) | |||
| May 01, 2023 | 0.8600 | 0 | +0.01(+1.18%) | |||
| Apr 27, 2023 | 0.8500 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,000 | +0.00(+0.00%) |
| Apr 20, 2023 | 0.8500 | 0 | -0.15(-15.00%) | |||
| Apr 18, 2023 | 1.000 | 0 | -0.70(-41.18%) | |||
| Apr 17, 2023 | 1.700 | 1.780 | 1.700 | 1.700 | 40,007 | -0.47(-21.66%) |
| Apr 14, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 700 | -0.12(-5.24%) |
| Apr 12, 2023 | 2.290 | 0 | +0.10(+4.57%) | |||
| Mar 31, 2023 | 2.190 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 2.190 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 1,000 | +0.01(+0.46%) |
| Mar 27, 2023 | 2.195 | 2.195 | 2.180 | 2.180 | 6,500 | -0.01(-0.46%) |
| Mar 23, 2023 | 2.190 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2023 | 2.190 | 2.190 | 2.190 | 2.190 | 500 | +0.02(+0.92%) |
| Mar 21, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 2,120 | +0.01(+0.46%) |
| Mar 20, 2023 | 2.160 | 2.160 | 2.160 | 2.160 | 1,900 | +0.03(+1.41%) |
| Mar 17, 2023 | 2.130 | 2.130 | 2.130 | 2.130 | 2,785 | +0.00(+0.00%) |
| Mar 16, 2023 | 2.250 | 2.250 | 2.130 | 2.130 | 3,100 | -0.03(-1.39%) |
| Mar 13, 2023 | 2.160 | 0 | -0.16(-6.90%) | |||
| Mar 10, 2023 | 2.300 | 2.320 | 2.280 | 2.320 | 2,793 | +0.06(+2.65%) |
| Mar 08, 2023 | 2.260 | 0 | +0.06(+2.73%) | |||
| Mar 07, 2023 | 2.300 | 2.300 | 2.200 | 2.200 | 8,000 | -0.10(-4.35%) |
| Mar 06, 2023 | 2.380 | 2.380 | 2.300 | 2.300 | 2,000 | +0.02(+0.88%) |
| Mar 03, 2023 | 2.360 | 2.360 | 2.280 | 2.280 | 1,500 | +0.05(+2.24%) |
| Mar 02, 2023 | 2.260 | 2.260 | 2.230 | 2.230 | 5,480 | -0.03(-1.33%) |
| Mar 01, 2023 | 2.340 | 2.340 | 2.260 | 2.260 | 1,000 | -0.02(-0.88%) |
| Feb 28, 2023 | 2.350 | 2.350 | 2.280 | 2.280 | 2,825 | -0.07(-2.98%) |
| Feb 27, 2023 | 2.430 | 2.430 | 2.350 | 2.350 | 2,000 | +0.04(+1.73%) |
| Feb 22, 2023 | 2.310 | 0 | +0.00(+0.00%) | |||
| Feb 21, 2023 | 2.390 | 2.390 | 2.310 | 2.310 | 1,000 | +0.00(+0.00%) |
| Feb 17, 2023 | 2.310 | 2.390 | 2.310 | 2.310 | 1,000 | -0.09(-3.75%) |
| Feb 13, 2023 | 2.400 | 0 | -0.02(-0.83%) | |||
| Feb 10, 2023 | 2.430 | 2.430 | 2.420 | 2.420 | 2,250 | -0.03(-1.22%) |
| Feb 09, 2023 | 2.410 | 2.450 | 2.410 | 2.450 | 5,651 | +0.12(+5.15%) |
| Feb 08, 2023 | 2.330 | 2.330 | 2.330 | 2.330 | 1,900 | +0.00(+0.00%) |
| Feb 07, 2023 | 2.200 | 2.350 | 2.200 | 2.330 | 41,135 | +0.17(+7.87%) |
| Feb 06, 2023 | 2.150 | 2.180 | 2.120 | 2.160 | 68,264 | +0.02(+0.93%) |
| Feb 03, 2023 | 2.050 | 2.180 | 2.000 | 2.140 | 13,900 | +0.04(+1.90%) |
| Feb 02, 2023 | 2.050 | 2.100 | 2.050 | 2.100 | 7,400 | -0.11(-4.98%) |
| Feb 01, 2023 | 2.200 | 2.390 | 2.010 | 2.210 | 13,500 | +0.35(+18.82%) |
| Jan 31, 2023 | 1.750 | 1.950 | 1.650 | 1.860 | 15,817 | +0.37(+24.83%) |
| Jan 26, 2023 | 1.490 | 0 | +0.28(+23.14%) | |||
| Jan 18, 2023 | 1.210 | 0 | +0.06(+5.22%) | |||
| Jan 05, 2023 | 1.150 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2023 | 1.150 | 1.150 | 1.150 | 1.150 | 3,557 | +0.08(+7.48%) |
| Jan 03, 2023 | 1.010 | 1.070 | 1.010 | 1.070 | 2,300 | -0.13(-10.83%) |
| Dec 30, 2022 | 1.190 | 1.200 | 1.190 | 1.200 | 1,300 | +0.09(+8.11%) |
| Dec 29, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 2,500 | -0.38(-25.50%) |
| Dec 27, 2022 | 1.490 | 0 | +0.28(+23.14%) | |||
| Dec 23, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 2,066 | +0.20(+19.80%) |
| Dec 22, 2022 | 0.9900 | 1.010 | 0.9900 | 1.010 | 1,000 | +0.01(+1.00%) |
| Dec 20, 2022 | 1.000 | 0 | +0.00(+0.00%) | |||
| Dec 19, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 | -0.15(-13.04%) |
| Dec 15, 2022 | 1.150 | 0 | +0.09(+8.49%) | |||
| Dec 14, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 500 | +0.00(+0.00%) |
| Dec 13, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 1,500 | +0.00(+0.00%) |
| Dec 09, 2022 | 1.060 | 0 | +0.05(+4.95%) | |||
| Dec 08, 2022 | 1.010 | 1.010 | 1.000 | 1.010 | 2,500 | +0.00(+0.00%) |
| Dec 07, 2022 | 0.9300 | 1.010 | 0.9000 | 1.010 | 4,000 | +0.11(+12.22%) |
| Dec 06, 2022 | 0.8000 | 0.9000 | 0.7850 | 0.9000 | 49,050 | +0.09(+11.11%) |
| Nov 29, 2022 | 0.8100 | 0 | -0.04(-4.71%) | |||
| Nov 28, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 | +0.00(+0.00%) |
| Nov 23, 2022 | 0.8500 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,000 | +0.05(+6.25%) |
| Nov 21, 2022 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 2,500 | -0.01(-1.23%) |
| Nov 18, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,500 | +0.00(+0.00%) |
| Nov 17, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 3,000 | +0.00(+0.00%) |
| Nov 16, 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,000 | +0.00(+0.00%) |
| Nov 15, 2022 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 6,500 | -0.23(-22.12%) |
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.
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.
