Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2016 | 1.130 | 1.300 | 1.130 | 1.250 | 5,200 | +0.09(+7.76%) |
| Jun 29, 2016 | 1.190 | 1.190 | 1.150 | 1.160 | 14,118 | -0.02(-1.69%) |
| Jun 28, 2016 | 1.180 | 1.180 | 1.180 | 1.180 | 1,100 | +0.00(+0.00%) |
| Jun 27, 2016 | 1.180 | 1.180 | 1.180 | 1.180 | 806 | -0.04(-3.28%) |
| Jun 20, 2016 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Jun 16, 2016 | 1.220 | 1.220 | 1.220 | 7 | +0.00(+0.00%) | |
| Jun 13, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.06(-4.69%) | |
| Jun 07, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.06(-4.48%) | |
| Jun 03, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.11(+8.94%) | |
| Jun 02, 2016 | 1.220 | 1.230 | 1.220 | 1.230 | 2,600 | +0.01(+0.82%) |
| Jun 01, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 128 | -0.01(-0.81%) |
| May 31, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 2,580 | +0.00(+0.00%) |
| May 24, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| May 23, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 2,000 | -0.01(-0.81%) |
| May 19, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 1.230 | 1.240 | 1.230 | 1.240 | 3,200 | -0.06(-4.62%) |
| May 17, 2016 | 1.350 | 1.350 | 1.230 | 1.300 | 5,501 | -0.05(-3.70%) |
| May 16, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 1,816 | +0.05(+3.85%) |
| May 13, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | -0.01(-0.76%) |
| May 12, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 1,100 | -0.04(-2.96%) |
| May 10, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| May 09, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 7,500 | +0.01(+0.75%) |
| May 06, 2016 | 1.350 | 1.360 | 1.340 | 1.340 | 16,300 | +0.01(+0.75%) |
| May 05, 2016 | 1.320 | 1.360 | 1.320 | 1.330 | 9,500 | +0.10(+8.13%) |
| May 04, 2016 | 1.275 | 1.275 | 1.230 | 1.230 | 2,100 | +0.00(+0.00%) |
| May 02, 2016 | 1.230 | 1.230 | 1.230 | 0 | -0.10(-7.52%) | |
| Apr 29, 2016 | 1.290 | 1.332 | 1.290 | 1.330 | 9,500 | +0.10(+8.13%) |
| Apr 28, 2016 | 1.310 | 1.310 | 1.230 | 1.230 | 3,900 | -0.15(-10.87%) |
| Apr 27, 2016 | 1.340 | 1.390 | 1.340 | 1.380 | 17,990 | +0.03(+2.22%) |
| Apr 26, 2016 | 1.300 | 1.350 | 1.300 | 1.350 | 20,850 | +0.10(+8.00%) |
| Apr 25, 2016 | 1.275 | 1.275 | 1.250 | 1.250 | 200 | +0.00(+0.00%) |
| Apr 20, 2016 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Apr 15, 2016 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Apr 13, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Apr 11, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| Apr 08, 2016 | 1.281 | 1.281 | 1.240 | 1.240 | 3,600 | -0.07(-5.34%) |
| Apr 07, 2016 | 1.280 | 1.310 | 1.280 | 1.310 | 15,000 | +0.07(+5.65%) |
| Apr 05, 2016 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Apr 04, 2016 | 1.240 | 1.240 | 1.240 | 1.240 | 600 | +0.00(+0.00%) |
| Apr 01, 2016 | 1.320 | 1.370 | 1.240 | 1.240 | 21,800 | -0.07(-5.34%) |
| Mar 31, 2016 | 1.260 | 1.310 | 1.260 | 1.310 | 10,300 | +0.08(+6.50%) |
| Mar 30, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 2,300 | +0.01(+0.82%) |
| Mar 29, 2016 | 1.210 | 1.220 | 1.210 | 1.220 | 1,600 | +0.02(+1.67%) |
| Mar 28, 2016 | 1.235 | 1.235 | 1.200 | 1.200 | 10,500 | -0.03(-2.44%) |
| Mar 22, 2016 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) | |
| Mar 18, 2016 | 1.220 | 1.220 | 1.220 | 0 | -0.03(-2.40%) | |
| Mar 17, 2016 | 1.210 | 1.250 | 1.210 | 1.250 | 2,700 | +0.04(+3.31%) |
| Mar 16, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 725 | -0.04(-3.20%) |
| Mar 15, 2016 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.04(+2.97%) |
| Mar 14, 2016 | 1.210 | 1.214 | 1.210 | 1.214 | 2,190 | +0.03(+2.88%) |
| Mar 11, 2016 | 1.180 | 1.180 | 1.170 | 1.180 | 13,964 | +0.01(+0.85%) |
| Mar 09, 2016 | 1.170 | 1.170 | 1.170 | 0 | -0.03(-2.50%) | |
| Mar 07, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Mar 04, 2016 | 1.202 | 1.202 | 1.200 | 0 | -0.00(-0.17%) | |
| Mar 03, 2016 | 1.202 | 1.202 | 1.202 | 0 | -0.02(-1.48%) | |
| Mar 02, 2016 | 1.220 | 1.220 | 1.220 | 1.220 | 6,009 | +0.00(+0.00%) |
| Mar 01, 2016 | 1.240 | 1.240 | 1.220 | 1.220 | 5,000 | -0.02(-1.61%) |
| Feb 29, 2016 | 1.260 | 1.260 | 1.240 | 1.240 | 264 | -0.04(-3.13%) |
| Feb 25, 2016 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Feb 24, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 4,800 | +0.02(+1.59%) |
| Feb 19, 2016 | 1.260 | 1.260 | 1.260 | 0 | -0.03(-2.33%) | |
| Feb 18, 2016 | 1.290 | 1.290 | 1.290 | 1.290 | 2,600 | +0.00(+0.00%) |
| Feb 17, 2016 | 1.340 | 1.340 | 1.290 | 1.290 | 1,800 | -0.05(-3.73%) |
| Feb 12, 2016 | 1.340 | 1.340 | 1.340 | 0 | -0.02(-1.47%) | |
| Feb 08, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.03(-2.16%) | |
| Feb 05, 2016 | 1.390 | 1.390 | 1.390 | 1.390 | 8,242 | +0.01(+0.72%) |
| Feb 04, 2016 | 1.380 | 1.380 | 1.380 | 1.380 | 166 | +0.02(+1.47%) |
| Feb 03, 2016 | 1.400 | 1.400 | 1.360 | 1.360 | 5,700 | -0.04(-2.86%) |
| Feb 01, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
| Jan 29, 2016 | 1.370 | 1.390 | 1.260 | 1.380 | 77,159 | +0.03(+2.22%) |
| Jan 28, 2016 | 1.190 | 1.350 | 1.190 | 1.350 | 14,524 | +0.16(+13.45%) |
| Jan 27, 2016 | 1.190 | 1.190 | 1.190 | 1.190 | 3,500 | +0.00(+0.00%) |
| Jan 26, 2016 | 1.170 | 1.190 | 1.160 | 1.190 | 11,018 | +0.02(+1.36%) |
| Jan 21, 2016 | 1.174 | 1.174 | 1.174 | 0 | +0.00(+0.34%) | |
| Jan 20, 2016 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.00(+0.00%) |
| Jan 19, 2016 | 1.250 | 1.250 | 1.170 | 1.170 | 18,660 | -0.06(-4.49%) |
| Jan 15, 2016 | 1.225 | 1.225 | 1.225 | 0 | -0.02(-2.00%) | |
| Jan 14, 2016 | 1.250 | 1.250 | 1.200 | 1.250 | 17,917 | -0.09(-6.72%) |
| Jan 13, 2016 | 1.250 | 1.365 | 1.250 | 1.340 | 76,176 | +0.14(+11.67%) |
| Jan 12, 2016 | 1.200 | 1.200 | 1.170 | 1.200 | 8,292 | -0.01(-0.74%) |
| Jan 11, 2016 | 1.220 | 1.220 | 1.020 | 1.209 | 115,256 | +0.05(+4.22%) |
| Jan 08, 2016 | 1.210 | 1.270 | 1.160 | 1.160 | 45,150 | -0.04(-3.33%) |
| Jan 07, 2016 | 1.140 | 1.220 | 1.140 | 1.200 | 72,357 | +0.01(+0.84%) |
| Jan 06, 2016 | 1.150 | 1.190 | 1.130 | 1.190 | 11,785 | +0.07(+6.25%) |
| Dec 31, 2015 | 1.120 | 1.120 | 1.120 | 0 | -0.08(-6.67%) | |
| Dec 30, 2015 | 1.250 | 1.250 | 1.200 | 1.200 | 15,340 | +0.04(+3.45%) |
| Dec 29, 2015 | 1.160 | 1.160 | 1.160 | 1.160 | 6,790 | +0.01(+0.87%) |
| Dec 28, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 5,920 | +0.02(+1.77%) |
| Dec 23, 2015 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Dec 16, 2015 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Dec 15, 2015 | 1.130 | 1.130 | 1.130 | 1.130 | 3,002 | +0.01(+0.89%) |
| Dec 14, 2015 | 1.120 | 1.120 | 1.120 | 1.120 | 132 | +0.00(+0.00%) |
| Dec 11, 2015 | 1.160 | 1.160 | 1.110 | 1.120 | 26,964 | -0.02(-1.75%) |
| Dec 09, 2015 | 1.140 | 1.140 | 1.140 | 0 | -0.02(-1.72%) | |
| Dec 08, 2015 | 1.180 | 1.180 | 1.160 | 1.160 | 25,948 | -0.02(-1.69%) |
| Dec 07, 2015 | 1.200 | 1.200 | 1.180 | 1.180 | 5,893 | -0.07(-5.60%) |
| Dec 04, 2015 | 1.260 | 1.260 | 1.250 | 1.250 | 5,025 | -0.03(-2.34%) |
| Dec 03, 2015 | 1.250 | 1.310 | 1.250 | 1.280 | 9,100 | +0.08(+6.67%) |
| Dec 02, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 5,005 | +0.01(+0.84%) |
| Dec 01, 2015 | 1.230 | 1.230 | 1.190 | 1.190 | 15,166 | +0.01(+0.85%) |
| Nov 30, 2015 | 1.180 | 1.180 | 1.180 | 1.180 | 664 | -0.02(-1.67%) |
| Nov 27, 2015 | 1.230 | 1.230 | 1.200 | 1.200 | 19,978 | -0.05(-4.00%) |
| Nov 25, 2015 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Nov 24, 2015 | 1.200 | 1.250 | 1.200 | 1.250 | 4,015 | +0.14(+12.61%) |
| Nov 23, 2015 | 1.310 | 1.110 | 1.110 | 19,756 | -0.19(-14.62%) | |
| Nov 20, 2015 | 1.350 | 1.350 | 1.300 | 1.300 | 8,906 | -0.06(-4.41%) |
| Nov 19, 2015 | 1.360 | 1.360 | 1.360 | 1.360 | 1,500 | +0.04(+3.03%) |
| Nov 18, 2015 | 1.340 | 1.350 | 1.320 | 1.320 | 7,000 | +0.02(+1.54%) |
| Nov 17, 2015 | 1.410 | 1.410 | 1.300 | 1.300 | 16,366 | -0.16(-10.96%) |
| Nov 16, 2015 | 1.500 | 1.500 | 1.460 | 1.460 | 10,100 | -0.06(-3.95%) |
| Nov 13, 2015 | 1.515 | 1.520 | 1.500 | 1.520 | 19,344 | +0.05(+3.40%) |
| Nov 12, 2015 | 1.430 | 1.700 | 1.420 | 1.470 | 17,850 | +0.05(+3.52%) |
| Nov 11, 2015 | 1.400 | 1.420 | 1.400 | 1.420 | 5,536 | +0.02(+1.43%) |
| Nov 10, 2015 | 1.390 | 1.400 | 1.390 | 1.400 | 9,136 | +0.01(+0.72%) |
| Nov 09, 2015 | 1.220 | 1.390 | 1.220 | 1.390 | 38,719 | +0.17(+13.93%) |
| Nov 06, 2015 | 1.160 | 1.220 | 1.160 | 1.220 | 4,050 | +0.07(+6.09%) |
| Nov 05, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 500 | -0.01(-0.86%) |
| Nov 04, 2015 | 1.160 | 1.200 | 1.155 | 1.160 | 22,221 | +0.00(+0.00%) |
| Nov 03, 2015 | 1.140 | 1.210 | 1.140 | 1.160 | 53,681 | +0.02(+1.75%) |
| Nov 02, 2015 | 1.100 | 1.145 | 1.100 | 1.140 | 20,100 | +0.04(+3.64%) |
| Oct 30, 2015 | 1.110 | 1.120 | 1.100 | 1.100 | 10,032 | -0.03(-2.65%) |
| Oct 29, 2015 | 1.130 | 1.140 | 1.130 | 1.130 | 30,250 | +0.00(+0.00%) |
| Oct 28, 2015 | 1.080 | 1.130 | 1.080 | 1.130 | 11,300 | +0.06(+5.61%) |
| Oct 26, 2015 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
| Oct 23, 2015 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | +0.00(+0.00%) |
| Oct 22, 2015 | 1.080 | 1.100 | 1.080 | 1.100 | 800 | +0.04(+3.77%) |
| Oct 21, 2015 | 1.060 | 1.060 | 1.060 | 1.060 | 2,400 | +0.00(+0.00%) |
| Oct 20, 2015 | 1.040 | 1.060 | 1.040 | 1.060 | 3,590 | +0.03(+2.91%) |
| Oct 19, 2015 | 1.035 | 1.035 | 1.030 | 1.030 | 2,000 | +0.00(+0.00%) |
| Oct 16, 2015 | 1.030 | 1.030 | 1.030 | 1.030 | 100 | +0.00(+0.00%) |
| Oct 15, 2015 | 1.030 | 1.065 | 1.025 | 1.030 | 1,200 | -0.01(-0.96%) |
| Oct 14, 2015 | 1.020 | 1.040 | 1.010 | 1.040 | 5,300 | +0.02(+1.96%) |
| Oct 07, 2015 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
| Oct 06, 2015 | 1.040 | 1.040 | 1.040 | 1.040 | 200 | +0.03(+2.46%) |
| Oct 05, 2015 | 1.040 | 1.040 | 1.015 | 1.015 | 18,000 | -0.03(-2.40%) |
| Oct 01, 2015 | 1.040 | 1.040 | 1.040 | 0 | -0.02(-1.89%) | |
| Sep 25, 2015 | 1.060 | 1.060 | 1.060 | 0 | -0.06(-5.36%) | |
| Sep 24, 2015 | 1.120 | 1.120 | 1.120 | 1.120 | 100 | +0.00(+0.00%) |
| Sep 21, 2015 | 1.120 | 1.120 | 1.120 | 0 | +0.08(+7.69%) | |
| Sep 18, 2015 | 1.040 | 1.040 | 1.040 | 1.040 | 300 | +0.01(+0.97%) |
| Sep 17, 2015 | 1.110 | 1.110 | 1.030 | 1.030 | 6,000 | -0.12(-10.43%) |
| Sep 11, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
| Sep 10, 2015 | 1.120 | 1.160 | 1.120 | 1.160 | 68,160 | +0.05(+4.50%) |
| Sep 09, 2015 | 1.050 | 1.110 | 1.050 | 1.110 | 10,675 | -0.01(-0.89%) |
| Sep 02, 2015 | 1.120 | 1.120 | 1.120 | 0 | +0.11(+10.89%) | |
| Aug 27, 2015 | 1.010 | 1.010 | 1.010 | 0 | -0.10(-9.01%) | |
| Aug 26, 2015 | 1.110 | 1.110 | 1.110 | 1.110 | 397 | +0.17(+17.96%) |
| Aug 25, 2015 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 3,665 | -0.01(-0.70%) |
| Aug 21, 2015 | 0.9476 | 0.9476 | 0.9476 | 0 | -0.06(-6.18%) | |
| Aug 19, 2015 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
| Aug 18, 2015 | 0.9700 | 1.000 | 0.9700 | 1.000 | 2,997 | +0.04(+4.17%) |
| Aug 17, 2015 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 7,100 | -0.02(-2.04%) |
| Aug 14, 2015 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 7,000 | -0.01(-1.01%) |
| Aug 13, 2015 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 | -0.01(-1.00%) |
| Aug 12, 2015 | 0.9950 | 1.005 | 0.9800 | 1.000 | 19,900 | +0.01(+1.01%) |
| Aug 11, 2015 | 0.9950 | 0.9950 | 0.9850 | 0.9900 | 19,500 | +0.00(+0.41%) |
| Aug 07, 2015 | 0.9860 | 0.9860 | 0.9860 | 0 | -0.01(-1.40%) | |
| Aug 06, 2015 | 1.150 | 1.150 | 0.9900 | 1.000 | 93,060 | -0.10(-9.09%) |
| Aug 05, 2015 | 1.032 | 1.100 | 0.9900 | 1.100 | 38,612 | +0.07(+6.80%) |
| Aug 04, 2015 | 1.082 | 1.090 | 1.030 | 1.030 | 31,000 | -0.04(-3.74%) |
| Jul 31, 2015 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
| Jul 28, 2015 | 1.070 | 1.070 | 1.070 | 0 | -0.01(-0.93%) | |
| Jul 27, 2015 | 1.090 | 1.090 | 1.080 | 1.080 | 12,200 | -0.01(-0.92%) |
| Jul 23, 2015 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
| Jul 21, 2015 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
| Jul 15, 2015 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
| Jul 14, 2015 | 1.100 | 1.120 | 1.100 | 1.110 | 41,977 | +0.02(+1.83%) |
| Jul 09, 2015 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) |
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.
