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%) |
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.
