Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evercel Inc (OP: EVRC )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.380 2.390 2.300 2.300 13,600 +0.00(+0.00%)
Nov 27, 2019 2.400 2.440 2.300 2.300 1,700 +0.08(+3.60%)
Nov 26, 2019 2.330 2.330 2.220 2.220 6,000 +0.02(+0.91%)
Nov 22, 2019 2.200 2.200 2.200 0 -0.02(-0.90%)
Nov 21, 2019 2.300 2.300 2.220 2.220 14,497 -0.08(-3.48%)
Nov 20, 2019 2.300 2.300 2.300 2.300 13,500 -0.14(-5.74%)
Nov 14, 2019 2.440 2.440 2.440 0 +0.09(+3.83%)
Nov 12, 2019 2.350 2.350 2.350 0 +0.05(+2.17%)
Nov 11, 2019 2.440 2.440 2.210 2.300 2,700 -0.10(-4.17%)
Nov 08, 2019 2.400 2.400 2.400 2.400 500 +0.02(+0.84%)
Nov 07, 2019 2.380 2.380 2.380 2.380 500 -0.06(-2.46%)
Nov 06, 2019 2.440 2.440 2.440 2.440 1,000 +0.14(+6.09%)
Nov 04, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 01, 2019 2.270 2.370 2.270 2.300 7,500 +0.03(+1.32%)
Oct 30, 2019 2.270 2.270 2.270 0 -0.03(-1.30%)
Oct 29, 2019 2.300 2.410 2.300 2.300 6,800 +0.03(+1.32%)
Oct 28, 2019 2.250 2.280 2.250 2.270 2,300 +0.02(+0.89%)
Oct 25, 2019 2.250 2.250 2.250 2.250 200 +0.04(+1.81%)
Oct 23, 2019 2.210 2.210 2.210 0 +0.00(+0.00%)
Oct 21, 2019 2.210 2.210 2.210 0 -0.10(-4.33%)
Oct 17, 2019 2.310 2.310 2.310 0 +0.00(+0.00%)
Oct 16, 2019 2.310 2.310 2.310 2.310 1,222 +0.01(+0.43%)
Oct 15, 2019 2.300 2.300 2.300 2.300 4,404 -0.04(-1.71%)
Oct 14, 2019 2.340 2.340 2.340 2.340 5,000 +0.03(+1.30%)
Oct 11, 2019 2.270 2.340 2.270 2.310 2,200 +0.09(+4.05%)
Oct 03, 2019 2.220 2.220 2.220 0 +0.02(+0.91%)
Oct 01, 2019 2.200 2.200 2.200 0 +0.05(+2.33%)
Sep 30, 2019 2.310 2.310 2.150 2.150 4,670 -0.12(-5.29%)
Sep 27, 2019 2.310 2.310 2.180 2.270 8,000 -0.04(-1.73%)
Sep 26, 2019 2.380 2.380 2.310 2.310 2,800 -0.01(-0.43%)
Sep 24, 2019 2.320 2.320 2.320 0 +0.02(+0.87%)
Sep 19, 2019 2.300 2.300 2.300 0 +0.04(+1.77%)
Sep 18, 2019 2.260 2.260 2.260 2.260 5,000 -0.14(-5.83%)
Sep 13, 2019 2.400 2.400 2.400 0 +0.04(+1.69%)
Sep 12, 2019 2.360 2.360 2.360 2.360 250 +0.00(+0.00%)
Sep 11, 2019 2.360 2.360 2.360 2.360 1,000 +0.00(+0.00%)
Sep 10, 2019 2.360 2.360 2.360 2.360 5,466 +0.10(+4.42%)
Sep 09, 2019 2.260 2.260 2.260 2.260 2,300 -0.08(-3.42%)
Sep 06, 2019 2.340 2.340 2.340 2.340 1,700 +0.00(+0.00%)
Sep 05, 2019 2.350 2.350 2.320 2.340 6,300 +0.04(+1.74%)
Sep 04, 2019 2.440 2.440 2.300 2.300 20,794 +0.00(+0.00%)
Sep 03, 2019 2.300 2.300 2.300 2.300 2,000 +0.00(+0.00%)
Aug 30, 2019 2.300 2.300 2.294 2.300 5,700 +0.02(+0.88%)
Aug 29, 2019 2.280 2.280 2.210 2.280 20,425 +0.02(+0.88%)
Aug 28, 2019 2.350 2.350 2.260 2.260 5,230 -0.07(-3.00%)
Aug 27, 2019 2.330 2.330 2.330 66 +0.00(+0.00%)
Aug 26, 2019 2.330 2.330 2.330 2.330 600 +0.01(+0.43%)
Aug 23, 2019 2.330 2.330 2.320 2.320 3,000 -0.03(-1.28%)
Aug 22, 2019 2.340 2.350 2.340 2.350 2,700 +0.01(+0.43%)
Aug 20, 2019 2.340 2.340 2.340 0 +0.02(+0.86%)
Aug 19, 2019 2.340 2.340 2.320 2.320 2,500 -0.02(-0.85%)
Aug 16, 2019 2.340 2.340 2.340 2.340 1,000 +0.00(+0.00%)
Aug 15, 2019 2.340 2.340 2.340 2.340 300 -0.03(-1.06%)
Aug 14, 2019 2.340 2.365 2.340 2.365 2,000 +0.05(+1.94%)
Aug 12, 2019 2.320 2.320 2.320 0 -0.04(-1.69%)
Aug 08, 2019 2.360 2.360 2.360 0 -0.02(-0.84%)
Aug 07, 2019 2.390 2.390 2.360 2.380 3,300 +0.02(+0.85%)
Aug 05, 2019 2.360 2.360 2.360 0 -0.02(-0.84%)
Aug 02, 2019 2.380 2.380 2.380 2.380 1,900 +0.02(+0.85%)
Aug 01, 2019 2.370 2.370 2.360 2.360 1,266 -0.01(-0.42%)
Jul 31, 2019 2.370 2.370 2.360 2.370 13,900 -0.03(-1.25%)
Jul 30, 2019 2.370 2.400 2.350 2.400 8,100 +0.03(+1.27%)
Jul 29, 2019 2.370 2.370 2.370 2.370 4,800 +0.06(+2.60%)
Jul 26, 2019 2.370 2.380 2.310 2.310 7,700 -0.09(-3.75%)
Jul 25, 2019 2.400 2.400 2.400 2.400 1,100 +0.01(+0.42%)
Jul 23, 2019 2.390 2.390 2.390 0 +0.03(+1.27%)
Jul 22, 2019 2.360 2.360 2.360 2.360 1,900 +0.06(+2.61%)
Jul 19, 2019 2.290 2.300 2.290 2.300 600 +0.01(+0.44%)
Jul 18, 2019 2.280 2.290 2.280 2.290 6,200 +0.06(+2.69%)
Jul 17, 2019 2.330 2.330 2.230 2.230 27,350 -0.17(-7.08%)
Jul 16, 2019 2.290 2.400 2.290 2.400 1,390 +0.00(+0.00%)
Jul 15, 2019 2.400 2.400 2.400 2.400 1,200 +0.11(+4.80%)
Jul 12, 2019 2.290 2.290 2.290 2.290 2,000 +0.00(+0.00%)
Jul 10, 2019 2.290 2.290 2.290 0 +0.01(+0.44%)
Jul 09, 2019 2.280 2.280 2.280 2.280 715 -0.02(-0.87%)
Jul 08, 2019 2.327 2.327 2.300 2.300 1,600 -0.02(-0.86%)
Jul 05, 2019 2.320 2.320 2.320 2.320 1,500 +0.01(+0.43%)
Jul 03, 2019 2.350 2.350 2.310 2.310 2,500 -0.05(-2.12%)
Jul 02, 2019 2.360 2.360 2.360 2.360 1,500 +0.00(+0.00%)
Jul 01, 2019 2.360 2.360 2.360 2.360 2,500 +0.00(+0.00%)
Jun 28, 2019 2.360 2.360 2.360 2.360 1,700 +0.01(+0.43%)
Jun 27, 2019 2.350 2.350 2.350 2.350 932 +0.00(+0.00%)
Jun 26, 2019 2.350 2.350 2.350 2.350 4,777 -0.15(-6.00%)
Jun 25, 2019 2.500 2.500 2.500 2.500 287 +0.18(+7.76%)
Jun 24, 2019 2.320 2.320 2.320 2.320 2,000 +0.00(+0.00%)
Jun 21, 2019 2.340 2.340 2.320 2.320 5,500 +0.01(+0.43%)
Jun 20, 2019 2.450 2.450 2.310 2.310 4,687 -0.19(-7.60%)
Jun 19, 2019 2.500 2.500 2.500 2.500 200 +0.05(+2.04%)
Jun 18, 2019 2.450 2.500 2.450 2.450 3,000 -0.01(-0.41%)
Jun 14, 2019 2.460 2.460 2.460 0 +0.00(+0.00%)
Jun 13, 2019 2.460 2.460 2.460 2.460 5,000 +0.01(+0.41%)
Jun 12, 2019 2.450 2.450 2.450 2.450 510 -0.10(-3.92%)
Jun 11, 2019 2.460 2.550 2.450 2.550 11,616 +0.05(+2.00%)
Jun 10, 2019 2.530 2.530 2.460 2.500 3,400 -0.03(-1.19%)
Jun 07, 2019 2.520 2.530 2.520 2.530 4,900 +0.01(+0.28%)
Jun 05, 2019 2.523 2.523 2.523 0 -0.03(-1.06%)
Jun 04, 2019 2.550 2.550 2.550 2.550 200 +0.00(+0.00%)
Jun 03, 2019 2.480 2.550 2.460 2.550 12,800 +0.00(+0.00%)
May 30, 2019 2.550 2.550 2.550 0 +0.01(+0.39%)
May 28, 2019 2.540 2.540 2.540 0 -0.06(-2.31%)
May 22, 2019 2.600 2.600 2.600 0 +0.14(+5.69%)
May 17, 2019 2.460 2.460 2.460 0 +0.00(+0.00%)
May 16, 2019 2.460 2.460 2.450 2.460 713 +0.00(+0.00%)
May 14, 2019 2.460 2.460 2.460 0 +0.01(+0.41%)
May 13, 2019 2.500 2.550 2.450 2.450 5,000 +0.00(+0.00%)
May 10, 2019 2.450 2.450 2.450 2.450 1,500 +0.05(+2.08%)
May 09, 2019 2.400 2.400 2.400 2.400 6,000 +0.00(+0.00%)
May 08, 2019 2.400 2.400 2.400 2.400 6,500 +0.03(+1.27%)
May 07, 2019 2.430 2.430 2.370 2.370 8,232 -0.21(-8.14%)
May 06, 2019 2.580 2.580 2.580 2.580 160 +0.00(+0.00%)
May 03, 2019 2.580 2.580 2.580 2.580 10,000 -0.02(-0.77%)
May 02, 2019 2.580 2.600 2.580 2.600 1,840 +0.00(+0.00%)
May 01, 2019 2.600 2.600 2.600 2.600 1,000 -0.02(-0.76%)
Apr 30, 2019 2.580 2.620 2.420 2.620 20,800 +0.07(+2.75%)
Apr 29, 2019 2.540 2.550 2.530 2.550 10,913 +0.08(+3.24%)
Apr 26, 2019 2.435 2.500 2.400 2.470 10,500 +0.07(+2.91%)
Apr 25, 2019 2.400 2.400 2.400 2.400 132 -0.03(-1.23%)
Apr 24, 2019 2.360 2.430 2.360 2.430 19,610 +0.05(+2.10%)
Apr 23, 2019 2.300 2.400 2.300 2.380 27,866 +0.08(+3.48%)
Apr 22, 2019 2.300 2.300 2.300 2.300 4,800 -0.02(-0.86%)
Apr 18, 2019 2.285 2.320 2.270 2.320 7,000 +0.02(+0.87%)
Apr 17, 2019 2.300 2.300 2.300 2.300 3,520 +0.02(+0.88%)
Apr 16, 2019 2.280 2.280 2.280 2.280 5,074 +0.01(+0.44%)
Apr 15, 2019 2.270 2.270 2.270 2.270 5,000 -0.06(-2.58%)
Apr 10, 2019 2.330 2.330 2.330 0 +0.00(+0.00%)
Apr 09, 2019 2.260 2.330 2.260 2.330 16,403 +0.07(+3.10%)
Apr 08, 2019 2.250 2.260 2.250 2.260 41,136 -0.01(-0.44%)
Apr 04, 2019 2.270 2.270 2.270 0 +0.00(+0.07%)
Apr 03, 2019 2.260 2.270 2.260 2.268 5,800 +0.01(+0.37%)
Apr 02, 2019 2.250 2.260 2.250 2.260 2,350 +0.00(+0.00%)
Apr 01, 2019 2.240 2.260 2.240 2.260 3,150 +0.02(+0.89%)
Mar 29, 2019 2.230 2.240 2.230 2.240 13,000 +0.01(+0.45%)
Mar 28, 2019 2.240 2.240 2.070 2.230 6,700 +0.01(+0.45%)
Mar 27, 2019 2.220 2.220 2.220 2.220 2,701 +0.00(+0.00%)
Mar 26, 2019 2.210 2.220 2.210 2.220 4,545 +0.00(+0.00%)
Mar 25, 2019 2.220 2.220 2.220 2.220 1,000 +0.02(+0.91%)
Mar 22, 2019 2.200 2.200 2.200 2.200 10,000 -0.04(-1.79%)
Mar 20, 2019 2.240 2.240 2.240 0 -0.02(-0.88%)
Mar 19, 2019 2.260 2.260 2.260 2.260 3,000 +0.00(+0.00%)
Mar 18, 2019 2.260 2.260 2.200 2.260 1,160 +0.00(+0.00%)
Mar 15, 2019 2.180 2.270 2.180 2.260 2,400 +0.03(+1.35%)
Mar 13, 2019 2.230 2.230 2.230 0 -0.03(-1.33%)
Mar 12, 2019 2.250 2.260 2.250 2.260 11,800 +0.01(+0.44%)
Mar 11, 2019 2.250 2.250 2.250 2.250 9,200 +0.00(+0.00%)
Mar 07, 2019 2.250 2.250 2.250 0 -0.03(-1.32%)
Mar 06, 2019 2.250 2.280 2.250 2.280 500 +0.03(+1.33%)
Mar 05, 2019 2.250 2.265 2.250 2.250 11,559 -0.05(-2.17%)
Mar 04, 2019 2.250 2.300 2.250 2.300 600 +0.04(+1.77%)
Mar 01, 2019 2.270 2.280 2.250 2.260 9,600 +0.01(+0.44%)
Feb 28, 2019 2.280 2.280 2.250 2.250 13,200 -0.03(-1.32%)
Feb 27, 2019 2.280 2.280 2.280 2.280 6,700 +0.00(+0.00%)
Feb 26, 2019 2.250 2.280 2.240 2.280 50,368 -0.04(-1.72%)
Feb 25, 2019 2.250 2.320 2.250 2.320 16,230 +0.07(+3.11%)
Feb 22, 2019 2.250 2.250 2.250 2.250 500 -0.06(-2.60%)
Feb 21, 2019 2.310 2.310 2.310 2.310 1,000 +0.01(+0.43%)
Feb 20, 2019 2.260 2.300 2.260 2.300 2,355 +0.05(+2.22%)
Feb 19, 2019 2.250 2.250 2.250 2.250 2,605 -0.03(-1.32%)
Feb 15, 2019 2.250 2.280 2.250 2.280 1,000 -0.02(-0.87%)
Feb 14, 2019 2.300 2.300 2.300 2.300 1,000 -0.01(-0.43%)
Feb 13, 2019 2.310 2.310 2.310 2.310 2,000 +0.00(+0.00%)
Feb 12, 2019 2.300 2.310 2.250 2.310 71,725 +0.07(+3.12%)
Feb 06, 2019 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 05, 2019 2.190 2.240 2.150 2.240 18,720 +0.06(+2.75%)
Feb 01, 2019 2.180 2.180 2.180 0 -0.02(-0.91%)
Jan 31, 2019 2.225 2.225 2.200 2.200 2,060 -0.05(-2.22%)
Jan 30, 2019 2.250 2.250 2.250 2.250 1,300 -0.04(-1.75%)
Jan 28, 2019 2.290 2.290 2.290 0 +0.05(+2.23%)
Jan 25, 2019 2.240 2.240 2.240 2.240 100 +0.04(+1.82%)
Jan 23, 2019 2.200 2.200 2.200 0 +0.05(+2.33%)
Jan 22, 2019 2.160 2.160 2.150 2.150 5,500 -0.04(-1.83%)
Jan 18, 2019 2.190 2.190 2.190 2.190 300 -0.01(-0.45%)
Jan 17, 2019 2.150 2.200 2.145 2.200 11,580 +0.07(+3.29%)
Jan 14, 2019 2.130 2.130 2.130 0 -0.06(-2.74%)
Jan 11, 2019 2.130 2.190 2.130 2.190 1,400 +0.07(+3.30%)
Jan 10, 2019 2.130 2.130 2.120 2.120 4,956 -0.18(-7.83%)
Jan 09, 2019 2.120 2.300 2.120 2.300 1,900 +0.21(+10.05%)
Jan 04, 2019 2.090 2.090 2.090 0 -0.03(-1.42%)
Jan 03, 2019 2.090 2.120 2.090 2.120 7,200 +0.00(+0.00%)
Dec 31, 2018 2.120 2.120 2.120 0 +0.03(+1.44%)
Dec 28, 2018 2.080 2.090 2.080 2.090 1,900 +0.00(+0.00%)
Dec 27, 2018 2.090 2.090 2.090 2.090 2,701 +0.00(+0.00%)
Dec 26, 2018 2.080 2.090 2.080 2.090 7,500 +0.01(+0.48%)
Dec 24, 2018 2.080 2.080 2.080 2.080 2,000 +0.00(+0.00%)
Dec 21, 2018 2.100 2.100 2.080 2.080 19,800 -0.02(-0.95%)
Dec 20, 2018 2.120 2.120 2.095 2.100 13,900 -0.03(-1.41%)
Dec 19, 2018 2.130 2.130 2.130 2.130 1,600 +0.03(+1.43%)
Dec 18, 2018 2.205 2.205 2.100 2.100 36,100 -0.05(-2.33%)
Dec 17, 2018 2.180 2.180 2.150 2.150 5,000 -0.09(-4.02%)
Dec 14, 2018 2.200 2.240 2.170 2.240 8,400 +0.05(+2.28%)
Dec 13, 2018 2.190 2.190 2.190 2.190 2,500 -0.01(-0.45%)
Dec 12, 2018 2.180 2.200 2.180 2.200 5,500 +0.02(+0.92%)
Dec 11, 2018 2.170 2.180 2.160 2.180 22,700 -0.02(-0.91%)
Dec 10, 2018 2.200 2.200 2.200 2.200 5,501 +0.03(+1.38%)
Dec 07, 2018 2.170 2.170 2.170 2.170 1,000 -0.01(-0.46%)
Dec 06, 2018 2.190 2.235 2.150 2.180 8,900 -0.12(-5.22%)
Dec 04, 2018 2.290 2.300 2.290 2.300 1,000 +0.01(+0.44%)
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.