Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 11, 2022 | 1.040 | 1 | -0.16(-13.33%) | |||
| Oct 05, 2022 | 1.200 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 0.9500 | 1.200 | 0.8500 | 1.200 | 1,393 | +0.00(+0.00%) |
| Aug 22, 2022 | 1.200 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2022 | 1.200 | 0 | -0.29(-19.46%) | |||
| Aug 12, 2022 | 1.490 | 117 | +0.03(+2.05%) | |||
| Aug 11, 2022 | 1.460 | 1.460 | 1.460 | 1.460 | 500 | -0.05(-3.31%) |
| Aug 10, 2022 | 1.490 | 1.530 | 1.490 | 1.510 | 3,319 | +0.00(+0.00%) |
| Aug 05, 2022 | 1.510 | 0 | +0.04(+2.72%) | |||
| Aug 02, 2022 | 1.470 | 0 | +0.00(+0.00%) | |||
| Jul 29, 2022 | 1.470 | 11 | -0.03(-2.00%) | |||
| Jul 19, 2022 | 1.500 | 10 | -0.05(-3.23%) | |||
| Jul 05, 2022 | 1.550 | 2 | +0.03(+1.97%) | |||
| Jun 30, 2022 | 1.520 | 0 | +0.01(+0.66%) | |||
| Jun 23, 2022 | 1.510 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2022 | 1.510 | 1.510 | 1.510 | 1.510 | 2,672 | -0.08(-5.03%) |
| Jun 21, 2022 | 1.500 | 1.590 | 1.310 | 1.590 | 2,337 | +0.08(+5.30%) |
| Jun 17, 2022 | 1.550 | 1.600 | 1.510 | 1.510 | 5,050 | +0.01(+0.67%) |
| Jun 15, 2022 | 1.500 | 0 | -0.02(-1.32%) | |||
| Jun 14, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 400 | +0.00(+0.00%) |
| Jun 13, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 1,500 | +0.02(+1.33%) |
| Jun 10, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 186 | -0.04(-2.60%) |
| Jun 09, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | -0.01(-0.65%) |
| Jun 06, 2022 | 1.550 | 0 | +0.02(+1.31%) | |||
| Jun 03, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 5,224 | +0.00(+0.00%) |
| Jun 02, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 596 | +0.01(+0.66%) |
| May 26, 2022 | 1.520 | 0 | +0.00(+0.00%) | |||
| May 25, 2022 | 1.520 | 1.544 | 1.520 | 1.520 | 4,000 | +0.00(+0.00%) |
| May 24, 2022 | 1.495 | 1.520 | 1.495 | 1.520 | 900 | +0.01(+0.66%) |
| May 23, 2022 | 1.520 | 1.520 | 1.510 | 1.510 | 1,100 | -0.09(-5.63%) |
| May 20, 2022 | 1.580 | 1.600 | 1.580 | 1.600 | 3,000 | +0.12(+8.11%) |
| May 18, 2022 | 1.480 | 50 | -0.02(-1.33%) | |||
| May 13, 2022 | 1.500 | 0 | +0.05(+3.45%) | |||
| May 10, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
| May 09, 2022 | 1.450 | 1.460 | 1.450 | 1.450 | 2,000 | -0.05(-3.33%) |
| May 06, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 2,075 | +0.00(+0.00%) |
| May 05, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 | +0.00(+0.00%) |
| May 04, 2022 | 1.500 | 1.560 | 1.482 | 1.500 | 3,613 | +0.03(+2.04%) |
| May 03, 2022 | 1.590 | 1.590 | 1.470 | 1.470 | 350 | -0.01(-0.94%) |
| May 02, 2022 | 1.500 | 1.500 | 1.484 | 1.484 | 2,850 | -0.04(-2.37%) |
| Apr 29, 2022 | 1.496 | 1.520 | 1.496 | 1.520 | 500 | +0.00(+0.00%) |
| Apr 28, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 2,750 | +0.00(+0.00%) |
| Apr 27, 2022 | 1.460 | 1.585 | 1.460 | 1.520 | 13,900 | +0.02(+1.33%) |
| Apr 26, 2022 | 1.520 | 1.520 | 1.490 | 1.500 | 1,500 | -0.02(-1.32%) |
| Apr 25, 2022 | 1.520 | 1.520 | 1.496 | 1.520 | 6,252 | +0.02(+1.33%) |
| Apr 22, 2022 | 1.590 | 1.594 | 1.500 | 1.500 | 300 | -0.04(-2.47%) |
| Apr 21, 2022 | 1.500 | 1.624 | 1.500 | 1.538 | 3,260 | +0.02(+1.18%) |
| Apr 20, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 5,135 | +0.00(+0.00%) |
| Apr 19, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 2,100 | +0.01(+0.66%) |
| Apr 18, 2022 | 1.636 | 1.636 | 1.510 | 1.510 | 406 | -0.01(-0.66%) |
| Apr 14, 2022 | 1.605 | 1.605 | 1.520 | 1.520 | 4,700 | -0.04(-2.56%) |
| Apr 13, 2022 | 1.560 | 1.560 | 1.560 | 1.560 | 100 | +0.03(+1.83%) |
| Apr 12, 2022 | 1.670 | 1.670 | 1.500 | 1.532 | 2,300 | +0.00(+0.13%) |
| Apr 11, 2022 | 1.550 | 1.550 | 1.530 | 1.530 | 5,000 | -0.02(-1.29%) |
| Apr 07, 2022 | 1.550 | 0 | +0.00(+0.00%) | |||
| Apr 06, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 1,017 | +0.00(+0.00%) |
| Apr 05, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 7,380 | +0.00(+0.00%) |
| Apr 04, 2022 | 1.570 | 1.587 | 1.550 | 1.550 | 6,000 | -0.01(-0.64%) |
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.
