Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 1.966 | 1.966 | 1.900 | 1.900 | 6,363 | -0.08(-4.04%) |
| May 30, 2018 | 2.000 | 2.000 | 1.980 | 1.980 | 1,389 | -0.05(-2.46%) |
| May 29, 2018 | 2.090 | 2.090 | 2.030 | 2.030 | 455 | -0.02(-0.98%) |
| May 25, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.09(+4.59%) | |
| May 24, 2018 | 1.900 | 1.970 | 1.900 | 1.960 | 13,005 | +0.11(+5.95%) |
| May 23, 2018 | 1.900 | 1.900 | 1.850 | 1.850 | 1,008 | -0.05(-2.63%) |
| May 22, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 1,300 | +0.10(+5.56%) |
| May 18, 2018 | 1.800 | 1.800 | 1.800 | 66 | -0.05(-2.70%) | |
| May 17, 2018 | 1.800 | 1.850 | 1.700 | 1.850 | 600 | +0.14(+8.19%) |
| May 16, 2018 | 1.720 | 1.720 | 1.670 | 1.710 | 3,100 | -0.23(-11.86%) |
| May 15, 2018 | 1.710 | 1.940 | 1.710 | 1.940 | 11,237 | +0.28(+16.87%) |
| May 14, 2018 | 1.684 | 1.700 | 1.660 | 1.660 | 1,887 | -0.05(-2.92%) |
| May 11, 2018 | 1.680 | 1.710 | 1.680 | 1.710 | 1,400 | +0.03(+1.79%) |
| May 09, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
| May 07, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.01(+0.62%) | |
| May 03, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| May 01, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Apr 26, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.06(-3.57%) | |
| Apr 20, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
| Apr 19, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 200 | +0.07(+4.67%) |
| Apr 17, 2018 | 1.605 | 1.605 | 1.605 | 0 | -0.01(-0.31%) | |
| Apr 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.02(+1.51%) | |
| Apr 11, 2018 | 1.570 | 1.586 | 1.570 | 1.586 | 1,018 | +0.03(+1.67%) |
| Apr 09, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.05(-3.11%) | |
| Apr 02, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Mar 29, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 1.600 | 1.610 | 1.600 | 1.610 | 17,487 | +0.01(+0.63%) |
| Mar 26, 2018 | 1.600 | 1.600 | 1.600 | 60 | -0.01(-0.62%) | |
| Mar 23, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 8,946 | +0.00(+0.00%) |
| Mar 22, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 2,000 | +0.01(+0.63%) |
| Mar 21, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 2,400 | +0.02(+1.27%) |
| Mar 20, 2018 | 1.620 | 1.620 | 1.530 | 1.580 | 8,010 | -0.04(-2.47%) |
| Mar 19, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 4,400 | +0.05(+3.18%) |
| Mar 16, 2018 | 1.570 | 1.570 | 1.570 | 1.570 | 154 | -0.06(-3.68%) |
| Mar 15, 2018 | 1.620 | 1.630 | 1.620 | 1.630 | 2,116 | +0.01(+0.62%) |
| Mar 14, 2018 | 1.620 | 1.630 | 1.620 | 1.620 | 5,886 | +0.02(+1.25%) |
| Mar 13, 2018 | 1.632 | 1.640 | 1.600 | 1.600 | 2,350 | -0.03(-1.84%) |
| Mar 08, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) | |
| Mar 07, 2018 | 1.634 | 1.634 | 1.630 | 1.630 | 4,150 | +0.01(+0.62%) |
| Mar 06, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 4,000 | +0.02(+1.25%) |
| Mar 05, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 230 | +0.00(+0.00%) |
| Mar 01, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Feb 28, 2018 | 1.625 | 1.625 | 1.600 | 1.600 | 3,100 | -0.01(-0.62%) |
| Feb 26, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.05(+3.21%) | |
| Feb 21, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.09(-5.45%) | |
| Feb 20, 2018 | 1.600 | 1.650 | 1.600 | 1.650 | 10,337 | +0.05(+3.12%) |
| Feb 14, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.05(+3.23%) | |
| Feb 09, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) | |
| Feb 08, 2018 | 1.620 | 1.620 | 1.600 | 1.600 | 6,000 | -0.01(-0.62%) |
| Feb 06, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.71%) | |
| Feb 05, 2018 | 1.621 | 1.621 | 1.621 | 1.621 | 2,800 | -0.04(-2.32%) |
| Feb 02, 2018 | 1.640 | 1.660 | 1.610 | 1.660 | 11,933 | +0.01(+0.61%) |
| Feb 01, 2018 | 1.610 | 1.650 | 1.610 | 1.650 | 12,800 | +0.04(+2.48%) |
| Jan 29, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.04(-2.42%) | |
| Jan 26, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 110 | +0.06(+3.77%) |
| Jan 25, 2018 | 1.620 | 1.620 | 1.590 | 1.590 | 3,333 | -0.01(-0.63%) |
| Jan 24, 2018 | 1.614 | 1.620 | 1.600 | 1.600 | 4,200 | +0.00(+0.00%) |
| Jan 23, 2018 | 1.610 | 1.626 | 1.600 | 1.600 | 32,493 | -0.01(-0.62%) |
| Jan 22, 2018 | 1.626 | 1.626 | 1.600 | 1.610 | 37,397 | -0.02(-1.23%) |
| Jan 19, 2018 | 1.640 | 1.640 | 1.610 | 1.630 | 7,400 | +0.02(+1.24%) |
| Jan 17, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.43%) | |
| Jan 16, 2018 | 1.630 | 1.630 | 1.590 | 1.617 | 17,846 | -0.00(-0.19%) |
| Jan 12, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Jan 10, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
| Jan 05, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.03(+1.90%) | |
| Jan 04, 2018 | 1.590 | 1.590 | 1.580 | 1.580 | 1,350 | -0.02(-1.25%) |
| Dec 29, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Dec 28, 2017 | 1.595 | 1.595 | 1.580 | 1.580 | 7,700 | +0.00(+0.00%) |
| Dec 27, 2017 | 1.550 | 1.585 | 1.550 | 1.580 | 12,944 | -0.04(-2.47%) |
| Dec 26, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 5,210 | +0.00(+0.00%) |
| Dec 22, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 6,703 | +0.00(+0.00%) |
| Dec 21, 2017 | 1.620 | 1.650 | 1.620 | 1.620 | 5,615 | +0.00(+0.00%) |
| Dec 20, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 9,900 | +0.03(+1.89%) |
| Dec 19, 2017 | 1.620 | 1.620 | 1.590 | 1.590 | 18,528 | -0.03(-1.85%) |
| Dec 18, 2017 | 1.610 | 1.650 | 1.610 | 1.620 | 13,580 | -0.03(-1.82%) |
| Dec 15, 2017 | 1.610 | 1.650 | 1.610 | 1.650 | 2,689 | +0.01(+0.61%) |
| Dec 13, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.61%) | |
| Dec 12, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 5,250 | +0.00(+0.00%) |
| Dec 11, 2017 | 1.630 | 1.630 | 1.630 | 1.630 | 5,040 | +0.03(+1.87%) |
| Dec 08, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 5,000 | -0.02(-1.23%) |
| Dec 05, 2017 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
| Dec 04, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 3,500 | +0.00(+0.00%) |
| Dec 01, 2017 | 1.640 | 1.610 | 1.640 | 13,300 | +0.03(+1.74%) | |
| Nov 30, 2017 | 1.642 | 1.650 | 1.612 | 1.612 | 3,300 | -0.03(-1.71%) |
| Nov 29, 2017 | 1.640 | 1.640 | 1.622 | 1.640 | 25,100 | +0.00(+0.00%) |
| Nov 28, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 20,200 | -0.02(-1.20%) |
| Nov 21, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.00(-0.10%) | |
| Nov 17, 2017 | 1.662 | 1.662 | 1.662 | 0 | -0.03(-1.68%) | |
| Nov 14, 2017 | 1.690 | 1.690 | 1.690 | 33 | +0.02(+1.20%) | |
| Oct 31, 2017 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) | |
| Oct 30, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 2,257 | -0.01(-0.60%) |
| Oct 27, 2017 | 1.620 | 1.660 | 1.610 | 1.660 | 7,400 | +0.02(+1.22%) |
| Oct 26, 2017 | 1.640 | 1.640 | 1.620 | 1.640 | 50,596 | -0.02(-1.20%) |
| Oct 25, 2017 | 1.700 | 1.700 | 1.570 | 1.660 | 119,100 | -0.09(-5.14%) |
| Oct 24, 2017 | 1.699 | 1.780 | 1.688 | 1.750 | 7,500 | +0.09(+5.42%) |
| Oct 23, 2017 | 1.650 | 1.680 | 1.650 | 1.660 | 12,250 | -0.05(-2.92%) |
| Oct 18, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Oct 13, 2017 | 1.680 | 1.680 | 1.680 | 0 | -0.03(-1.75%) | |
| Oct 10, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Oct 06, 2017 | 1.710 | 1.710 | 1.710 | 0 | -0.06(-3.39%) | |
| Oct 05, 2017 | 1.710 | 1.770 | 1.710 | 1.770 | 73,601 | +0.06(+3.51%) |
| Oct 04, 2017 | 1.710 | 1.710 | 1.710 | 1.710 | 31,000 | +0.00(+0.00%) |
| Oct 02, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
| Sep 28, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| Sep 27, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 1,800 | +0.00(+0.00%) |
| Sep 26, 2017 | 1.720 | 1.720 | 1.670 | 1.700 | 6,200 | -0.10(-5.56%) |
| Sep 25, 2017 | 1.770 | 1.800 | 1.770 | 1.800 | 6,000 | +0.08(+4.65%) |
| Sep 22, 2017 | 1.730 | 1.730 | 1.720 | 1.720 | 5,200 | +0.02(+1.18%) |
| Sep 21, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 15,000 | -0.05(-2.86%) |
| Sep 20, 2017 | 1.740 | 1.750 | 1.730 | 1.750 | 5,300 | +0.03(+1.74%) |
| Sep 19, 2017 | 1.750 | 1.800 | 1.690 | 1.720 | 8,100 | -0.01(-0.58%) |
| Sep 18, 2017 | 1.732 | 1.732 | 1.720 | 1.730 | 5,000 | +0.03(+1.76%) |
| Sep 15, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 5,077 | +0.01(+0.59%) |
| Sep 14, 2017 | 1.690 | 1.690 | 1.690 | 1.690 | 114 | +0.01(+0.60%) |
| Sep 13, 2017 | 1.684 | 1.684 | 1.680 | 1.680 | 2,950 | +0.02(+1.20%) |
| Sep 12, 2017 | 1.650 | 1.694 | 1.650 | 1.660 | 11,400 | +0.01(+0.61%) |
| Sep 11, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 41,182 | -0.04(-2.37%) |
| Sep 08, 2017 | 1.640 | 1.700 | 1.640 | 1.690 | 20,400 | +0.06(+3.68%) |
| Sep 07, 2017 | 1.620 | 1.640 | 1.620 | 1.630 | 26,272 | +0.01(+0.62%) |
| Sep 06, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 | +0.01(+0.61%) |
| Sep 01, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.49%) | |
| Aug 31, 2017 | 1.618 | 1.630 | 1.618 | 1.618 | 1,900 | +0.02(+1.13%) |
| Aug 30, 2017 | 1.604 | 1.618 | 1.600 | 1.600 | 60,596 | -0.01(-0.62%) |
| Aug 29, 2017 | 1.614 | 1.614 | 1.610 | 1.610 | 4,640 | +0.00(+0.00%) |
| Aug 25, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.62%) | |
| Aug 23, 2017 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Aug 22, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 63,538 | +0.00(+0.00%) |
| Aug 21, 2017 | 1.620 | 1.624 | 1.620 | 1.620 | 12,584 | +0.01(+0.62%) |
| Aug 17, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.62%) | |
| Aug 16, 2017 | 1.618 | 1.624 | 1.618 | 1.620 | 5,100 | +0.01(+0.62%) |
| Aug 15, 2017 | 1.620 | 1.624 | 1.610 | 1.610 | 15,277 | +0.00(+0.00%) |
| Aug 14, 2017 | 1.624 | 1.624 | 1.610 | 1.610 | 33,800 | -0.02(-1.23%) |
| Aug 11, 2017 | 1.620 | 1.630 | 1.600 | 1.630 | 26,843 | +0.01(+0.62%) |
| Aug 10, 2017 | 1.610 | 1.624 | 1.610 | 1.620 | 17,100 | +0.01(+0.62%) |
| Aug 09, 2017 | 1.620 | 1.634 | 1.610 | 1.610 | 10,697 | -0.01(-0.62%) |
| Aug 08, 2017 | 1.610 | 1.634 | 1.610 | 1.620 | 31,550 | +0.01(+0.62%) |
| Aug 04, 2017 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Aug 03, 2017 | 1.620 | 1.620 | 1.600 | 1.600 | 7,785 | +0.00(+0.00%) |
| Aug 02, 2017 | 1.610 | 1.610 | 1.600 | 1.600 | 28,600 | +0.00(+0.00%) |
| Aug 01, 2017 | 1.570 | 1.600 | 1.570 | 1.600 | 11,204 | -0.01(-0.62%) |
| Jul 31, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 | +0.00(+0.00%) |
| Jul 25, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.02(-1.23%) | |
| Jul 24, 2017 | 1.640 | 1.650 | 1.630 | 1.630 | 18,000 | +0.00(+0.00%) |
| Jul 21, 2017 | 1.610 | 1.630 | 1.610 | 1.630 | 12,100 | +0.03(+1.87%) |
| Jul 19, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Jul 18, 2017 | 1.574 | 1.574 | 1.550 | 1.560 | 3,140 | +0.01(+0.65%) |
| Jul 17, 2017 | 1.560 | 1.580 | 1.550 | 1.550 | 9,100 | -0.01(-0.64%) |
| Jul 14, 2017 | 1.580 | 1.595 | 1.560 | 1.560 | 2,600 | -0.06(-3.70%) |
| Jul 10, 2017 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
| Jul 03, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Jun 28, 2017 | 1.600 | 1.600 | 1.595 | 1.600 | 2,432 | +0.00(+0.00%) |
| Jun 27, 2017 | 1.630 | 1.650 | 1.600 | 1.600 | 10,168 | -0.01(-0.62%) |
| Jun 26, 2017 | 1.587 | 1.622 | 1.587 | 1.610 | 14,036 | +0.03(+1.58%) |
| Jun 19, 2017 | 1.585 | 1.585 | 1.585 | 0 | -0.02(-0.94%) | |
| Jun 14, 2017 | 1.600 | 1.600 | 1.600 | 32 | -0.02(-1.23%) | |
| Jun 07, 2017 | 1.620 | 1.620 | 1.620 | 0 | -0.04(-2.41%) |
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.
