Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2011 | 0.8700 | 0.9000 | 0.8000 | 0.9000 | 23,286 | +0.05(+5.88%) |
| Jun 29, 2011 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 11,750 | +0.08(+10.39%) |
| Jun 28, 2011 | 0.8000 | 0.8500 | 0.7700 | 0.7700 | 35,500 | -0.08(-9.41%) |
| Jun 27, 2011 | 0.8600 | 0.8600 | 0.8000 | 0.8500 | 22,250 | -0.02(-2.30%) |
| Jun 24, 2011 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | 3,452 | -0.01(-1.14%) |
| Jun 20, 2011 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.02(-2.22%) | |
| Jun 17, 2011 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 7,148 | +0.02(+2.27%) |
| Jun 15, 2011 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.02(-2.22%) | |
| Jun 14, 2011 | 0.8400 | 0.9000 | 0.7000 | 0.9000 | 22,882 | +0.06(+7.14%) |
| Jun 13, 2011 | 0.8500 | 0.8500 | 0.7500 | 0.8400 | 17,138 | -0.02(-2.33%) |
| Jun 10, 2011 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 6,700 | -0.02(-2.27%) |
| Jun 08, 2011 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.06(+7.32%) | |
| Jun 07, 2011 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,890 | -0.06(-6.82%) |
| Jun 03, 2011 | 0.8800 | 0.8800 | 0.8800 | 0 | -0.02(-2.22%) | |
| May 24, 2011 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 39,900 | -0.05(-5.26%) |
| May 20, 2011 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| May 19, 2011 | 0.9900 | 1.000 | 0.9500 | 0.9500 | 31,514 | +0.01(+1.06%) |
| May 17, 2011 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.06(-6.00%) | |
| May 16, 2011 | 0.9500 | 1.000 | 0.9300 | 1.000 | 62,500 | -0.04(-3.85%) |
| May 12, 2011 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) |
| May 10, 2011 | 1.000 | 1.000 | 1.000 | 0 | +0.03(+3.09%) | |
| May 09, 2011 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 10,200 | +0.04(+4.30%) |
| May 06, 2011 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,500 | +0.00(+0.00%) |
| May 05, 2011 | 0.9100 | 0.9400 | 0.9100 | 0.9300 | 11,457 | -0.07(-7.00%) |
| May 04, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | +0.05(+5.26%) |
| May 03, 2011 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 10,643 | +0.04(+4.40%) |
| May 02, 2011 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 13,725 | -0.18(-16.51%) |
| Apr 29, 2011 | 1.000 | 1.090 | 0.8500 | 1.090 | 62,700 | +0.07(+6.86%) |
| Apr 28, 2011 | 0.9100 | 1.020 | 0.9100 | 1.020 | 19,700 | +0.07(+7.37%) |
| Apr 27, 2011 | 0.9600 | 0.9700 | 0.9100 | 0.9500 | 50,800 | +0.00(+0.00%) |
| Apr 26, 2011 | 0.9800 | 1.080 | 0.9500 | 0.9500 | 56,124 | -0.03(-3.06%) |
| Apr 25, 2011 | 0.9900 | 1.050 | 0.9800 | 0.9800 | 8,500 | -0.07(-6.67%) |
| Apr 21, 2011 | 0.9800 | 1.170 | 0.9700 | 1.050 | 28,350 | +0.05(+5.00%) |
| Apr 20, 2011 | 0.9600 | 1.020 | 0.9600 | 1.000 | 31,000 | -0.01(-0.99%) |
| Apr 19, 2011 | 1.020 | 1.030 | 0.9700 | 1.010 | 80,000 | +0.00(+0.00%) |
| Apr 18, 2011 | 1.100 | 1.140 | 0.9500 | 1.010 | 27,000 | -0.14(-12.17%) |
| Apr 15, 2011 | 1.060 | 1.150 | 1.040 | 1.150 | 77,420 | +0.04(+3.60%) |
| Apr 14, 2011 | 1.200 | 1.300 | 1.110 | 1.110 | 394,420 | -0.05(-4.31%) |
| Apr 13, 2011 | 1.280 | 1.280 | 1.100 | 1.160 | 172,105 | -0.12(-9.38%) |
| Apr 12, 2011 | 1.250 | 1.280 | 1.240 | 1.280 | 168,619 | +0.06(+4.92%) |
| Apr 11, 2011 | 1.260 | 1.280 | 1.200 | 1.220 | 104,052 | -0.03(-2.40%) |
| Apr 08, 2011 | 1.220 | 1.250 | 1.210 | 1.250 | 73,225 | +0.05(+4.17%) |
| Apr 07, 2011 | 1.190 | 1.210 | 1.180 | 1.200 | 20,600 | -0.01(-0.83%) |
| Apr 06, 2011 | 1.200 | 1.220 | 1.180 | 1.210 | 27,375 | +0.01(+0.83%) |
| Apr 05, 2011 | 1.180 | 1.200 | 1.180 | 1.200 | 9,300 | +0.02(+1.69%) |
| Apr 04, 2011 | 1.150 | 1.200 | 1.150 | 1.180 | 23,350 | +0.00(+0.00%) |
| Apr 01, 2011 | 1.180 | 1.180 | 1.180 | 1.180 | 1,900 | +0.00(+0.00%) |
| Mar 31, 2011 | 1.250 | 1.250 | 1.180 | 1.180 | 42,950 | -0.06(-4.84%) |
| Mar 30, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 63,264 | +0.06(+5.08%) |
| Mar 29, 2011 | 1.120 | 1.200 | 1.120 | 1.180 | 56,135 | -0.02(-1.67%) |
| Mar 28, 2011 | 1.120 | 1.200 | 1.120 | 1.200 | 16,500 | -0.03(-2.44%) |
| Mar 22, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
| Mar 21, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 4,000 | +0.03(+2.50%) |
| Mar 18, 2011 | 1.230 | 1.230 | 1.200 | 1.200 | 3,000 | -0.03(-2.44%) |
| Mar 17, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 | +0.06(+5.13%) |
| Mar 16, 2011 | 1.140 | 1.170 | 1.130 | 1.170 | 8,500 | -0.06(-4.88%) |
| Mar 14, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.08(+6.96%) |
| Mar 11, 2011 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | -0.08(-6.50%) |
| Mar 10, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 1,100 | +0.09(+7.89%) |
| Mar 09, 2011 | 1.140 | 1.140 | 1.140 | 1.140 | 532 | -0.08(-6.56%) |
| Mar 08, 2011 | 1.130 | 1.220 | 1.130 | 1.220 | 20,900 | +0.02(+1.67%) |
| Mar 03, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.04(-3.23%) |
| Mar 02, 2011 | 1.180 | 1.240 | 1.180 | 1.240 | 7,897 | +0.00(+0.00%) |
| Mar 01, 2011 | 1.240 | 1.240 | 1.130 | 1.240 | 9,080 | +0.00(+0.00%) |
| Feb 28, 2011 | 1.200 | 1.240 | 1.200 | 1.240 | 15,000 | +0.12(+10.71%) |
| Feb 25, 2011 | 1.120 | 1.120 | 1.120 | 1.120 | 11,700 | -0.03(-2.61%) |
| Feb 24, 2011 | 1.160 | 1.180 | 1.150 | 1.150 | 20,000 | -0.05(-4.17%) |
| Feb 23, 2011 | 1.150 | 1.200 | 1.150 | 1.200 | 6,000 | +0.00(+0.00%) |
| Feb 22, 2011 | 1.190 | 1.200 | 1.120 | 1.200 | 10,791 | +0.05(+4.35%) |
| Feb 18, 2011 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 | +0.00(+0.00%) |
| Feb 17, 2011 | 1.140 | 1.150 | 1.140 | 1.150 | 1,981 | -0.03(-2.54%) |
| Feb 15, 2011 | 1.180 | 1.180 | 1.180 | 0 | +0.04(+3.51%) | |
| Feb 14, 2011 | 1.140 | 1.140 | 1.140 | 1.140 | 500 | -0.06(-5.00%) |
| Feb 11, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 11,000 | +0.00(+0.00%) |
| Feb 03, 2011 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
| Feb 02, 2011 | 1.200 | 1.200 | 1.140 | 1.150 | 3,100 | -0.09(-7.26%) |
| Feb 01, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 5,000 | +0.00(+0.00%) |
| Jan 31, 2011 | 1.150 | 1.240 | 1.120 | 1.240 | 18,000 | -0.01(-0.80%) |
| Jan 25, 2011 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| Jan 24, 2011 | 1.200 | 1.240 | 1.200 | 1.240 | 5,550 | +0.00(+0.00%) |
| Jan 19, 2011 | 1.240 | 1.240 | 1.240 | 0 | +0.11(+9.73%) | |
| Jan 18, 2011 | 1.170 | 1.170 | 1.130 | 1.130 | 1,800 | -0.02(-1.74%) |
| Jan 14, 2011 | 1.120 | 1.150 | 1.120 | 1.150 | 195,298 | +0.00(+0.00%) |
| Jan 11, 2011 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Jan 10, 2011 | 1.150 | 1.170 | 1.150 | 1.150 | 25,612 | -0.02(-1.71%) |
| Jan 07, 2011 | 1.170 | 1.170 | 1.170 | 1.170 | 9,200 | +0.00(+0.00%) |
| Jan 04, 2011 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Jan 03, 2011 | 1.170 | 1.170 | 1.170 | 1.170 | 7,000 | +0.00(+0.00%) |
| Dec 31, 2010 | 1.160 | 1.200 | 1.160 | 1.170 | 69,300 | +0.00(+0.00%) |
| Dec 30, 2010 | 1.170 | 1.200 | 1.130 | 1.170 | 29,827 | -0.03(-2.50%) |
| Dec 29, 2010 | 1.150 | 1.200 | 1.150 | 1.200 | 25,085 | +0.05(+4.35%) |
| Dec 28, 2010 | 1.120 | 1.150 | 1.120 | 1.150 | 4,100 | +0.03(+2.68%) |
| Dec 27, 2010 | 1.120 | 1.140 | 1.120 | 1.120 | 15,650 | -0.18(-13.85%) |
| Dec 23, 2010 | 1.120 | 1.300 | 1.120 | 1.300 | 8,900 | +0.15(+13.04%) |
| Dec 22, 2010 | 1.210 | 1.210 | 1.150 | 1.150 | 7,000 | -0.06(-4.96%) |
| Dec 21, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 134 | +0.00(+0.00%) |
| Dec 20, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 150 | -0.07(-5.47%) |
| Dec 17, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 500 | -0.02(-1.54%) |
| Dec 16, 2010 | 1.250 | 1.300 | 1.250 | 1.300 | 31,000 | +0.05(+4.00%) |
| Dec 15, 2010 | 1.240 | 1.250 | 1.240 | 1.250 | 8,000 | +0.00(+0.00%) |
| Dec 14, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 565 | +0.00(+0.00%) |
| Dec 13, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 150 | -0.03(-2.34%) |
| Dec 07, 2010 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
| Dec 03, 2010 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
| Dec 01, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.02(+1.60%) |
| Nov 30, 2010 | 1.010 | 1.250 | 1.010 | 1.250 | 15,400 | +0.00(+0.00%) |
| Nov 29, 2010 | 1.200 | 1.250 | 1.200 | 1.250 | 6,000 | +0.10(+8.70%) |
| Nov 24, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) |
| Nov 22, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.04(-3.23%) |
| Nov 19, 2010 | 0.9500 | 1.240 | 0.9500 | 1.240 | 634 | +0.04(+3.33%) |
| Nov 16, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) |
| Nov 10, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.06(+5.04%) |
| Nov 09, 2010 | 1.150 | 1.190 | 1.150 | 1.190 | 17,600 | +0.04(+3.48%) |
| Nov 08, 2010 | 1.060 | 1.150 | 1.060 | 1.150 | 25,021 | +0.09(+8.49%) |
| Nov 05, 2010 | 0.9500 | 1.060 | 0.9500 | 1.060 | 8,000 | +0.01(+0.95%) |
| Nov 04, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 13,500 | +0.00(+0.00%) |
| Nov 02, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.10(+10.53%) | |
| Nov 01, 2010 | 1.050 | 1.050 | 0.9500 | 0.9500 | 600 | -0.06(-5.94%) |
| Oct 29, 2010 | 1.000 | 1.030 | 0.9500 | 1.010 | 103,183 | +0.01(+1.00%) |
| Oct 27, 2010 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
| Oct 22, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| Oct 20, 2010 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 19, 2010 | 1.040 | 1.040 | 1.000 | 1.000 | 12,326 | -0.01(-0.99%) |
| Oct 18, 2010 | 0.8800 | 1.040 | 0.8800 | 1.010 | 53,907 | +0.07(+7.45%) |
| Oct 15, 2010 | 0.9400 | 0.9400 | 0.9200 | 0.9400 | 25,300 | -0.05(-5.05%) |
| Oct 14, 2010 | 1.000 | 1.000 | 0.9500 | 0.9900 | 7,000 | +0.08(+8.79%) |
| Oct 13, 2010 | 1.000 | 1.000 | 0.9100 | 0.9100 | 7,100 | +0.09(+10.30%) |
| Oct 12, 2010 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 366 | +0.01(+0.61%) |
| Oct 11, 2010 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,500 | +0.00(+0.00%) |
| Oct 07, 2010 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.06(-6.82%) | |
| Oct 06, 2010 | 0.8200 | 0.9000 | 0.8200 | 0.8800 | 11,100 | -0.02(-2.22%) |
| Oct 04, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.10(-10.00%) | |
| Sep 30, 2010 | 1.000 | 1.000 | 1.000 | 0 | +0.10(+11.11%) | |
| Sep 29, 2010 | 0.8500 | 0.9900 | 0.8500 | 0.9000 | 9,500 | +0.08(+9.76%) |
| Sep 27, 2010 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.13(-13.68%) | |
| Sep 24, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,718 | -0.06(-5.94%) |
| Sep 23, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,600 | +0.00(+0.00%) |
| Sep 22, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 184 | +0.00(+0.00%) |
| Sep 09, 2010 | 1.010 | 1.010 | 1.010 | 0 | +0.24(+31.17%) | |
| Sep 07, 2010 | 0.7700 | 0.7700 | 0.7700 | 0 | -0.27(-25.96%) | |
| Sep 01, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
| Aug 31, 2010 | 0.9400 | 1.050 | 0.9400 | 1.050 | 12,434 | +0.04(+3.96%) |
| Aug 30, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 4,000 | -0.04(-3.81%) |
| Aug 25, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.15(+16.67%) | |
| Aug 23, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) | |
| Aug 20, 2010 | 1.070 | 1.070 | 0.9000 | 0.9000 | 5,250 | -0.17(-15.89%) |
| Aug 19, 2010 | 0.9000 | 1.070 | 0.9000 | 1.070 | 2,000 | -0.02(-1.83%) |
| Aug 10, 2010 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
| Aug 09, 2010 | 1.100 | 1.110 | 1.100 | 1.110 | 1,650 | -0.01(-0.89%) |
| Aug 06, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 6,036 | +0.01(+0.90%) |
| Aug 05, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 2,900 | +0.01(+0.91%) |
| Aug 04, 2010 | 1.100 | 1.150 | 1.060 | 1.100 | 14,445 | +0.07(+6.80%) |
| Aug 02, 2010 | 1.030 | 1.030 | 1.030 | 0 | -0.17(-14.17%) | |
| Jul 30, 2010 | 1.050 | 1.200 | 0.9900 | 1.200 | 7,478 | +0.10(+9.09%) |
| Jul 29, 2010 | 1.050 | 1.100 | 1.050 | 1.100 | 15,600 | +0.05(+4.76%) |
| Jul 28, 2010 | 1.050 | 1.050 | 1.000 | 1.050 | 11,364 | +0.00(+0.00%) |
| Jul 26, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.10(+10.53%) | |
| Jul 23, 2010 | 1.050 | 1.050 | 0.9100 | 0.9500 | 7,368 | -0.10(-9.52%) |
| Jul 22, 2010 | 1.000 | 1.050 | 0.9800 | 1.050 | 6,668 | +0.19(+22.09%) |
| Jul 21, 2010 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 200 | -0.09(-9.47%) |
| Jul 20, 2010 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | 19,500 | +0.10(+11.76%) |
| Jul 19, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,750 | +0.00(+0.00%) |
| Jul 16, 2010 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 7,500 | -0.05(-5.56%) |
| Jul 15, 2010 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 28,846 | +0.08(+9.76%) |
| Jul 14, 2010 | 0.9400 | 0.9400 | 0.8200 | 0.8200 | 9,000 | +0.00(+0.00%) |
| Jul 13, 2010 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 6,000 | -0.03(-3.53%) |
| Jul 08, 2010 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Jul 07, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,250 | +0.00(+0.00%) |
| Jul 02, 2010 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) |
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.
