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

Evercel Inc (OP: EVRC )

0.8750 UNCHANGED
Last Price Updated: 10:39 AM EDT, May 10, 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 (%)
Mar 31, 2009 0.8300 0.8300 0.8200 0.8300 32,750 +0.02(+2.47%)
Mar 27, 2009 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Mar 20, 2009 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Mar 18, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 17, 2009 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Mar 16, 2009 0.8000 0.8000 0.7500 0.8000 7,720 +0.10(+14.29%)
Mar 13, 2009 0.7100 0.7100 0.7000 0.7000 7,300 -0.05(-6.67%)
Mar 12, 2009 0.7000 0.7500 0.7000 0.7500 11,400 +0.00(+0.00%)
Mar 11, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Mar 10, 2009 0.7000 0.7500 0.7000 0.7500 40,500 +0.05(+7.14%)
Mar 09, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 06, 2009 0.7100 0.7100 0.7000 0.7000 13,800 +0.02(+3.70%)
Mar 05, 2009 0.6750 0.6750 0.6750 0.6750 2,500 -0.02(-3.57%)
Mar 04, 2009 0.6900 0.7000 0.6900 0.7000 45,100 +0.00(+0.00%)
Feb 27, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 26, 2009 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Feb 25, 2009 0.6500 0.7000 0.6500 0.7000 8,000 +0.05(+7.69%)
Feb 24, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 23, 2009 0.6500 0.6500 0.6500 0.6500 132 -0.05(-7.14%)
Feb 13, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 12, 2009 0.7000 0.7000 0.7000 0.7000 6,500 +0.05(+7.69%)
Feb 10, 2009 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 09, 2009 0.6500 0.6500 0.6500 0.6500 466 -0.05(-7.14%)
Feb 06, 2009 0.7000 0.7000 0.7000 0.7000 10,000 +0.03(+4.48%)
Feb 05, 2009 0.6000 0.6700 0.6000 0.6700 4,600 -0.03(-4.29%)
Feb 02, 2009 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 30, 2009 0.7000 0.7000 0.7000 0.7000 1,500 +0.04(+6.06%)
Jan 29, 2009 0.6500 0.6600 0.6500 0.6600 5,000 +0.10(+17.86%)
Jan 28, 2009 0.5600 0.5600 0.5600 0.5600 732 +0.06(+12.00%)
Jan 27, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 26, 2009 0.4000 0.5000 0.4000 0.5000 6,580 +0.00(+0.00%)
Jan 23, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 22, 2009 0.4500 0.5000 0.4500 0.5000 832 +0.05(+11.11%)
Jan 21, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 20, 2009 0.4500 0.4500 0.4500 0.4500 4,793 -0.10(-18.18%)
Jan 14, 2009 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 13, 2009 0.6500 0.6500 0.5500 0.5500 11,000 +0.06(+12.24%)
Jan 12, 2009 0.4900 0.4900 0.4900 0.4900 466 -0.01(-2.00%)
Jan 07, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 06, 2009 0.5000 0.5100 0.3600 0.5000 47,285 +0.00(+0.00%)
Jan 05, 2009 0.5500 0.5500 0.5000 0.5000 16,158 -0.25(-33.33%)
Jan 01, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 31, 2008 0.5500 0.7500 0.4400 0.7500 34,925 +0.10(+15.38%)
Dec 30, 2008 0.5500 0.6500 0.5100 0.6500 14,870 +0.10(+18.18%)
Dec 29, 2008 0.5500 0.5500 0.5500 0.5500 200 -0.01(-1.79%)
Dec 26, 2008 0.5600 0.5600 0.5600 0.5600 600 +0.01(+1.82%)
Dec 23, 2008 0.5500 0.5500 0.5500 0.5500 6,000 -0.01(-1.79%)
Dec 22, 2008 0.5500 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 19, 2008 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 18, 2008 0.5600 0.5600 0.5600 0.5600 100 +0.00(+0.00%)
Dec 16, 2008 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 15, 2008 0.5600 0.5600 0.5600 0.5600 800 -0.19(-25.33%)
Dec 12, 2008 0.7500 0.7500 0.7500 0.7500 4,400 +0.00(+0.00%)
Dec 11, 2008 0.5500 0.7500 0.5500 0.7500 4,400 +0.19(+33.93%)
Dec 10, 2008 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Dec 09, 2008 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Dec 08, 2008 0.5500 0.5500 0.5500 0.5500 249 +0.00(+0.00%)
Dec 05, 2008 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 04, 2008 0.5500 0.5500 0.5500 0.5500 1,000 -0.29(-34.52%)
Nov 28, 2008 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 26, 2008 0.8400 0.8400 0.8400 0.8400 500 +0.29(+52.73%)
Nov 25, 2008 0.5500 0.5500 0.5500 0.5500 500 -0.29(-34.52%)
Nov 24, 2008 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 21, 2008 0.5500 0.8400 0.5500 0.8400 9,308 +0.29(+52.73%)
Nov 20, 2008 0.5500 0.5500 0.5500 0.5500 487 +0.00(+0.00%)
Nov 19, 2008 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 18, 2008 0.6100 0.6100 0.5500 0.5500 12,058 -0.05(-8.33%)
Nov 14, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 13, 2008 0.6400 0.6700 0.5500 0.6000 79,982 -0.22(-26.83%)
Nov 03, 2008 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 31, 2008 0.6400 0.8200 0.6400 0.8200 9,500 +0.18(+28.12%)
Oct 29, 2008 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 28, 2008 0.5600 0.6400 0.5600 0.6400 2,800 +0.07(+12.28%)
Oct 27, 2008 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 24, 2008 0.6000 0.6000 0.5700 0.5700 18,500 -0.04(-6.56%)
Oct 22, 2008 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 21, 2008 0.6100 0.6100 0.6100 0.6100 9,600 +0.04(+7.02%)
Oct 20, 2008 0.5700 0.5700 0.5700 0.5700 2,000 -0.04(-6.56%)
Oct 16, 2008 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 15, 2008 0.6100 0.6200 0.6100 0.6100 20,000 -0.14(-18.67%)
Oct 14, 2008 0.6600 0.7500 0.6600 0.7500 1,966 +0.05(+7.14%)
Oct 13, 2008 0.7000 0.7000 0.7000 0.7000 3,500 +0.09(+14.75%)
Oct 10, 2008 0.6100 0.6100 0.6100 0.6100 5,800 +0.00(+0.00%)
Oct 09, 2008 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 08, 2008 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-1.61%)
Oct 07, 2008 0.6100 0.6200 0.6100 0.6200 596 -0.08(-11.43%)
Oct 06, 2008 0.7000 0.7000 0.6200 0.7000 6,337 -0.14(-16.67%)
Oct 02, 2008 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 01, 2008 0.8400 0.8400 0.8400 0.8400 1,087 -0.01(-1.18%)
Sep 30, 2008 0.6100 0.8500 0.6100 0.8500 8,616 +0.15(+21.43%)
Sep 29, 2008 0.7300 0.7300 0.6300 0.7000 42,722 -0.13(-15.66%)
Sep 26, 2008 0.8300 0.8300 0.8300 0.8300 6,000 +0.03(+3.75%)
Sep 23, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 22, 2008 0.8000 0.8000 0.8000 0.8000 750 -0.03(-3.61%)
Sep 19, 2008 0.6900 0.8300 0.6900 0.8300 9,000 +0.06(+7.79%)
Sep 18, 2008 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 17, 2008 0.7700 0.7700 0.7700 0.7700 5,066 +0.00(+0.00%)
Sep 16, 2008 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Sep 15, 2008 0.7700 0.7700 0.7700 0.7700 2,236 -0.02(-2.53%)
Sep 12, 2008 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 11, 2008 0.8000 0.8000 0.7900 0.7900 15,195 -0.03(-3.66%)
Sep 10, 2008 0.7000 0.8200 0.7000 0.8200 3,157 +0.07(+9.33%)
Sep 09, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 08, 2008 0.8200 0.8200 0.7500 0.7500 2,800 -0.07(-8.54%)
Sep 04, 2008 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 03, 2008 0.8200 0.8200 0.8200 0.8200 4,000 +0.05(+6.49%)
Sep 02, 2008 0.7700 0.7700 0.7700 0.7700 264 -0.05(-6.10%)
Aug 29, 2008 0.7400 0.8200 0.7000 0.8200 20,000 +0.08(+10.81%)
Aug 28, 2008 0.6000 0.7400 0.6000 0.7400 10,750 +0.14(+23.33%)
Aug 27, 2008 0.6000 0.6000 0.6000 0.6000 35,000 +0.00(+0.00%)
Aug 26, 2008 0.6000 0.6000 0.5600 0.6000 37,710 +0.00(+0.00%)
Aug 25, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 22, 2008 0.6000 0.6000 0.6000 0.6000 170 -0.02(-3.23%)
Aug 21, 2008 0.6400 0.6400 0.6200 0.6200 7,500 -0.03(-4.62%)
Aug 20, 2008 0.6500 0.6500 0.6500 0.6500 10,000 +0.00(+0.00%)
Aug 19, 2008 0.6700 0.6700 0.6200 0.6500 15,000 -0.03(-4.41%)
Aug 18, 2008 0.6500 0.6800 0.6500 0.6800 12,200 +0.00(+0.00%)
Aug 15, 2008 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Aug 14, 2008 0.7000 0.8000 0.6800 0.6800 28,001 -0.15(-18.07%)
Aug 13, 2008 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 12, 2008 0.8300 0.8300 0.8300 0.8300 3,500 +0.03(+3.75%)
Aug 11, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 08, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 07, 2008 0.8000 0.8000 0.8000 0.8000 200 -0.01(-1.23%)
Aug 06, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 05, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 04, 2008 0.8100 0.8100 0.8000 0.8100 5,200 +0.00(+0.00%)
Aug 01, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 31, 2008 0.8000 0.8100 0.8000 0.8100 8,300 +0.14(+20.90%)
Jul 30, 2008 0.6700 0.6700 0.6700 0.6700 100 -0.13(-16.25%)
Jul 29, 2008 0.8000 0.8000 0.8000 0.8000 5,000 +0.15(+23.08%)
Jul 28, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 25, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 24, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 23, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 22, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 21, 2008 0.6500 0.6500 0.6500 0.6500 500 -0.05(-7.14%)
Jul 18, 2008 0.7000 0.7000 0.7000 0.7000 4,000 -0.01(-1.41%)
Jul 17, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 16, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 15, 2008 0.7100 0.7100 0.7100 0.7100 1,200 -0.10(-12.35%)
Jul 14, 2008 0.6200 0.8100 0.6200 0.8100 6,004 +0.00(+0.00%)
Jul 11, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 10, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 09, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 08, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 07, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 04, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 03, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 02, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Jul 01, 2008 0.7500 0.8100 0.7500 0.8100 9,500 +0.06(+8.00%)
Jun 30, 2008 0.6800 0.7500 0.6500 0.7500 54,100 +0.07(+10.29%)
Jun 27, 2008 0.7100 0.7200 0.6800 0.6800 25,500 -0.03(-4.23%)
Jun 26, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 25, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 24, 2008 0.7100 0.7100 0.7100 0.7100 1,001 +0.00(+0.00%)
Jun 23, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 20, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 19, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 18, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 17, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 16, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 13, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 12, 2008 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 11, 2008 0.7200 0.7200 0.7100 0.7100 5,150 -0.04(-5.33%)
Jun 10, 2008 0.7500 0.7500 0.7000 0.7500 250,000 +0.05(+7.14%)
Jun 09, 2008 0.7000 0.7400 0.7000 0.7000 61,200 +0.02(+2.94%)
Jun 06, 2008 0.7000 0.7000 0.6800 0.6800 15,000 -0.07(-9.33%)
Jun 05, 2008 0.7700 0.7700 0.7000 0.7500 20,000 +0.05(+7.14%)
Jun 04, 2008 0.7000 0.7000 0.7000 0.7000 5,200 -0.10(-12.50%)
Jun 03, 2008 0.8000 0.8200 0.7500 0.8000 20,200 +0.10(+14.29%)
Jun 02, 2008 0.7000 0.7000 0.6800 0.7000 23,166 -0.09(-11.39%)
May 30, 2008 0.7900 0.7900 0.7900 0.7900 32,600 +0.04(+5.33%)
May 29, 2008 0.7500 0.7500 0.7500 0.7500 4,600 +0.00(+0.00%)
May 28, 2008 0.8000 0.8000 0.7500 0.7500 4,613 -0.06(-7.41%)
May 27, 2008 0.8000 0.8100 0.8000 0.8100 6,500 +0.00(+0.00%)
May 26, 2008 0.8100 0.8100 0.8100 0.8100 120 +0.00(+0.00%)
May 23, 2008 0.8100 0.8100 0.8100 0.8100 120 -0.02(-2.41%)
May 22, 2008 0.8300 0.8300 0.8300 0.8300 2,000 +0.11(+15.28%)
May 21, 2008 0.7600 0.7600 0.7100 0.7200 29,900 -0.04(-5.26%)
May 20, 2008 0.7700 0.7700 0.7600 0.7600 7,121 -0.05(-6.17%)
May 19, 2008 0.7900 0.8100 0.7700 0.8100 25,600 +0.04(+5.19%)
May 16, 2008 0.7700 0.7700 0.7700 0.7700 3,500 -0.04(-4.94%)
May 15, 2008 0.8100 0.8100 0.8100 0.8100 17,700 +0.01(+1.25%)
May 14, 2008 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
May 13, 2008 0.8500 0.8500 0.8000 0.8000 2,150 -0.05(-5.88%)
May 12, 2008 0.8500 0.8500 0.8500 0.8500 2,500 -0.01(-1.16%)
May 09, 2008 0.8600 0.8700 0.8500 0.8600 14,400 +0.00(+0.00%)
May 08, 2008 0.8500 0.8600 0.8500 0.8600 410 -0.04(-4.44%)
May 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 06, 2008 0.9000 0.9000 0.9000 0.9000 400 +0.00(+0.00%)
May 05, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 02, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 01, 2008 0.8500 0.9000 0.8500 0.9000 9,100 +0.00(+0.00%)
Apr 30, 2008 0.9200 0.9200 0.9000 0.9000 15,000 -0.02(-2.17%)
Apr 29, 2008 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Apr 28, 2008 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Apr 25, 2008 0.8100 0.9200 0.8100 0.9200 11,332 +0.07(+8.24%)
Apr 24, 2008 0.8500 0.8500 0.8500 0.8500 1,000 -0.05(-5.56%)
Apr 23, 2008 0.9000 0.9200 0.9000 0.9000 55,500 +0.03(+3.45%)
Apr 22, 2008 0.8600 0.8700 0.8600 0.8700 1,666 -0.03(-3.33%)
Apr 21, 2008 0.9000 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Apr 18, 2008 0.8500 0.9400 0.6600 0.9000 155,743 -0.05(-5.26%)
Apr 17, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 15, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 14, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 11, 2008 0.8500 0.9500 0.8500 0.9500 4,233 +0.00(+0.00%)
Apr 10, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 09, 2008 0.9500 0.9500 0.9500 0.9500 150 -0.05(-5.00%)
Apr 08, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 07, 2008 0.9000 1.000 0.9000 1.000 3,000 +0.10(+11.11%)
Apr 04, 2008 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Apr 03, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 02, 2008 1.000 1.000 1.000 1.000 7,500 +0.00(+0.00%)
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.