Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 1.000 | 1.030 | 0.9500 | 1.010 | 103,183 | +0.01(+1.00%) |
| Oct 27, 2010 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
| Oct 22, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Oct 20, 2010 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 19, 2010 | 1.040 | 1.040 | 1.000 | 1.000 | 12,326 | -0.01(-0.99%) |
| Oct 18, 2010 | 0.8800 | 1.040 | 0.8800 | 1.010 | 53,907 | +0.07(+7.45%) |
| Oct 15, 2010 | 0.9400 | 0.9400 | 0.9200 | 0.9400 | 25,300 | -0.05(-5.05%) |
| Oct 14, 2010 | 1.000 | 1.000 | 0.9500 | 0.9900 | 7,000 | +0.08(+8.79%) |
| Oct 13, 2010 | 1.000 | 1.000 | 0.9100 | 0.9100 | 7,100 | +0.09(+10.30%) |
| Oct 12, 2010 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 366 | +0.01(+0.61%) |
| Oct 11, 2010 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,500 | +0.00(+0.00%) |
| Oct 07, 2010 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.06(-6.82%) | |
| Oct 06, 2010 | 0.8200 | 0.9000 | 0.8200 | 0.8800 | 11,100 | -0.02(-2.22%) |
| Oct 04, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.10(-10.00%) | |
| Sep 30, 2010 | 1.000 | 1.000 | 1.000 | 0 | +0.10(+11.11%) | |
| Sep 29, 2010 | 0.8500 | 0.9900 | 0.8500 | 0.9000 | 9,500 | +0.08(+9.76%) |
| Sep 27, 2010 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.13(-13.68%) | |
| Sep 24, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,718 | -0.06(-5.94%) |
| Sep 23, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,600 | +0.00(+0.00%) |
| Sep 22, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 184 | +0.00(+0.00%) |
| Sep 09, 2010 | 1.010 | 1.010 | 1.010 | 0 | +0.24(+31.17%) | |
| Sep 07, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.27(-25.96%) | |
| Sep 01, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
| Aug 31, 2010 | 0.9400 | 1.050 | 0.9400 | 1.050 | 12,434 | +0.04(+3.96%) |
| Aug 30, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 | -0.04(-3.81%) |
| Aug 25, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.15(+16.67%) | |
| Aug 23, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Aug 20, 2010 | 1.070 | 1.070 | 0.9000 | 0.9000 | 5,250 | -0.17(-15.89%) |
| Aug 19, 2010 | 0.9000 | 1.070 | 0.9000 | 1.070 | 2,000 | -0.02(-1.83%) |
| Aug 10, 2010 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
| Aug 09, 2010 | 1.100 | 1.110 | 1.100 | 1.110 | 1,650 | -0.01(-0.89%) |
| Aug 06, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 6,036 | +0.01(+0.90%) |
| Aug 05, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 2,900 | +0.01(+0.91%) |
| Aug 04, 2010 | 1.100 | 1.150 | 1.060 | 1.100 | 14,445 | +0.07(+6.80%) |
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.
