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

Evercel Inc (OP: EVRC )

0.7500 UNCHANGED
Last Price Updated: 2:12 PM EDT, May 21, 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 (%)
Jun 29, 2021 2.000 2.000 2.000 42 -0.01(-0.50%)
Jun 24, 2021 2.010 2.010 2.010 0 +0.01(+0.50%)
Jun 23, 2021 2.000 2.000 2.000 2.000 5,000 +0.00(+0.00%)
Jun 22, 2021 2.000 2.000 2.000 2.000 700 -0.05(-2.44%)
Jun 21, 2021 2.050 2.050 2.050 2.050 2,900 +0.02(+0.99%)
Jun 18, 2021 2.020 2.190 1.970 2.030 1,569 +0.01(+0.50%)
Jun 17, 2021 1.920 2.030 1.920 2.020 15,070 +0.00(+0.00%)
Jun 15, 2021 2.020 2.020 2.020 0 -0.02(-0.98%)
Jun 14, 2021 2.040 2.040 2.040 2.040 370 +0.01(+0.49%)
Jun 11, 2021 1.995 2.030 1.880 2.030 17,059 -0.01(-0.49%)
Jun 10, 2021 2.030 2.040 2.030 2.040 2,371 +0.01(+0.49%)
Jun 09, 2021 2.010 2.030 2.010 2.030 4,029 +0.00(+0.00%)
Jun 07, 2021 2.030 2.030 2.030 0 -0.12(-5.58%)
Jun 01, 2021 2.150 2.150 2.150 0 +0.09(+4.37%)
May 28, 2021 2.060 2.060 2.053 2.060 1,100 +0.01(+0.49%)
May 25, 2021 2.050 2.050 2.050 0 -0.04(-1.91%)
May 24, 2021 2.040 2.100 2.040 2.090 5,049 +0.05(+2.45%)
May 21, 2021 2.050 2.050 2.000 2.040 16,390 -0.03(-1.45%)
May 20, 2021 2.090 2.090 2.055 2.070 3,975 -0.06(-2.82%)
May 19, 2021 2.130 2.130 2.130 2.130 2,000 +0.03(+1.43%)
May 18, 2021 2.150 2.150 2.100 2.100 6,337 +0.00(+0.00%)
May 17, 2021 2.130 2.203 1.940 2.100 10,432 -0.05(-2.33%)
May 14, 2021 2.180 2.180 2.150 2.150 5,200 +0.02(+0.94%)
May 13, 2021 2.210 2.210 2.130 2.130 4,600 -0.08(-3.62%)
May 11, 2021 2.210 2.210 2.210 5 -0.12(-4.95%)
May 10, 2021 2.250 2.500 2.150 2.325 10,644 +0.12(+5.68%)
May 05, 2021 2.200 2.200 2.200 0 +0.16(+7.84%)
May 04, 2021 2.270 2.270 2.010 2.040 2,900 -0.46(-18.40%)
May 03, 2021 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Apr 30, 2021 2.250 2.510 2.250 2.500 3,400 +0.24(+10.62%)
Apr 28, 2021 2.260 2.260 2.260 0 +0.01(+0.44%)
Apr 27, 2021 2.300 2.350 2.250 2.250 10,000 +0.00(+0.00%)
Apr 26, 2021 2.130 2.250 2.130 2.250 15,760 +0.18(+8.70%)
Apr 23, 2021 2.200 2.200 2.070 2.070 1,100 -0.13(-5.91%)
Apr 22, 2021 2.200 2.200 2.200 2.200 5,000 +0.04(+1.85%)
Apr 20, 2021 2.160 2.160 2.160 0 -0.02(-0.92%)
Apr 16, 2021 2.180 2.180 2.180 0 +0.08(+3.81%)
Apr 15, 2021 2.130 2.130 2.070 2.100 12,500 -0.02(-0.94%)
Apr 14, 2021 2.120 2.120 2.120 2.120 5,000 -0.04(-1.85%)
Apr 12, 2021 2.160 2.160 2.160 0 +0.02(+0.93%)
Apr 09, 2021 2.100 2.180 2.100 2.140 3,400 +0.07(+3.38%)
Apr 08, 2021 2.060 2.085 2.040 2.070 9,000 +0.01(+0.49%)
Apr 07, 2021 2.160 2.175 2.060 2.060 10,600 -0.10(-4.76%)
Apr 06, 2021 2.150 2.163 2.150 2.163 7,898 -0.04(-1.68%)
Apr 05, 2021 2.060 2.200 2.010 2.200 2,699 +0.05(+2.33%)
Apr 01, 2021 2.150 2.150 2.150 2.150 200 +0.00(+0.00%)
Mar 31, 2021 2.150 2.150 2.150 2.150 849 +0.05(+2.38%)
Mar 30, 2021 2.100 2.100 2.100 2 +0.00(+0.00%)
Mar 29, 2021 2.113 2.113 2.100 2.100 5,650 -0.01(-0.47%)
Mar 26, 2021 2.110 2.150 2.105 2.110 7,400 -0.09(-4.09%)
Mar 25, 2021 2.220 2.220 2.200 2.200 17,400 -0.06(-2.65%)
Mar 24, 2021 2.300 2.300 2.260 2.260 700 -0.06(-2.59%)
Mar 23, 2021 2.320 2.320 2.320 2.320 10,082 -0.05(-2.11%)
Mar 22, 2021 2.380 2.380 2.370 2.370 600 -0.08(-3.27%)
Mar 19, 2021 2.420 2.450 2.400 2.450 46,600 +0.04(+1.66%)
Mar 18, 2021 2.410 2.410 2.410 2.410 3,500 -0.01(-0.41%)
Mar 17, 2021 2.450 2.500 2.420 2.420 19,364 +0.02(+0.83%)
Mar 16, 2021 2.440 2.470 1.650 2.400 69,550 -0.10(-4.00%)
Mar 15, 2021 2.460 2.500 2.440 2.500 4,400 -0.10(-3.85%)
Mar 12, 2021 2.500 2.600 2.500 2.600 13,200 +0.05(+1.96%)
Mar 11, 2021 2.500 2.550 2.470 2.550 5,400 +0.00(+0.00%)
Mar 10, 2021 2.550 2.550 2.550 2.550 2,882 +0.05(+2.00%)
Mar 09, 2021 2.580 2.600 2.500 2.500 8,163 -0.05(-1.96%)
Mar 08, 2021 2.500 2.650 2.500 2.550 3,313 -0.14(-5.20%)
Mar 05, 2021 2.650 2.690 2.650 2.690 900 +0.04(+1.51%)
Mar 04, 2021 2.610 2.650 2.410 2.650 14,217 -0.10(-3.64%)
Mar 03, 2021 2.760 2.800 2.750 2.750 5,614 +0.00(+0.00%)
Mar 02, 2021 3.020 3.020 2.750 2.750 4,376 -0.13(-4.51%)
Mar 01, 2021 2.850 2.880 2.850 2.880 9,977 +0.11(+3.97%)
Feb 26, 2021 2.755 2.930 2.755 2.770 13,200 -0.13(-4.48%)
Feb 25, 2021 2.900 2.900 2.530 2.900 9,129 +0.02(+0.69%)
Feb 24, 2021 3.000 3.000 2.875 2.880 6,967 -0.02(-0.69%)
Feb 23, 2021 3.030 3.050 2.900 2.900 18,654 -0.05(-1.56%)
Feb 22, 2021 2.950 3.050 2.750 2.946 80,636 +0.20(+7.13%)
Feb 19, 2021 2.700 2.900 2.700 2.750 7,800 +0.10(+3.77%)
Feb 17, 2021 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 16, 2021 2.632 2.700 2.520 2.650 6,665 +0.04(+1.73%)
Feb 12, 2021 2.618 2.618 2.605 2.605 1,300 +0.00(+0.19%)
Feb 11, 2021 2.600 2.600 2.600 2.600 1,004 -0.05(-1.89%)
Feb 10, 2021 2.600 2.650 2.600 2.650 6,000 +0.05(+1.92%)
Feb 09, 2021 2.600 2.600 2.570 2.600 5,309 +0.01(+0.39%)
Feb 08, 2021 2.530 2.600 2.520 2.590 12,306 +0.09(+3.60%)
Feb 05, 2021 2.650 2.650 2.500 2.500 17,100 -0.12(-4.58%)
Feb 04, 2021 2.620 2.620 2.620 2.620 1,400 -0.03(-1.13%)
Feb 03, 2021 2.650 2.650 2.650 2.650 10,000 +0.00(+0.00%)
Feb 02, 2021 2.650 2.660 2.600 2.650 19,301 -0.06(-2.23%)
Feb 01, 2021 2.711 2.711 2.711 2.711 1,000 +0.06(+2.28%)
Jan 29, 2021 2.650 2.650 2.600 2.650 8,600 -0.10(-3.64%)
Jan 26, 2021 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 25, 2021 2.750 2.750 2.750 2.750 300 +0.05(+1.85%)
Jan 22, 2021 2.700 2.700 2.700 2.700 5,000 +0.05(+1.89%)
Jan 21, 2021 2.630 2.650 2.620 2.650 10,004 +0.03(+1.15%)
Jan 20, 2021 2.620 2.620 2.620 2.620 100 -0.08(-2.96%)
Jan 15, 2021 2.700 2.700 2.700 0 +0.00(+0.00%)
Jan 14, 2021 2.630 2.700 2.600 2.700 8,175 +0.00(+0.00%)
Jan 13, 2021 2.600 2.700 2.600 2.700 18,636 +0.05(+1.89%)
Jan 12, 2021 2.650 2.650 2.650 2.650 1,000 -0.17(-6.03%)
Jan 11, 2021 2.850 2.900 2.700 2.820 12,770 +0.34(+13.60%)
Jan 08, 2021 2.600 2.625 2.250 2.482 74,000 -0.12(-4.52%)
Jan 07, 2021 2.600 2.600 2.600 2.600 2,330 +0.00(+0.00%)
Jan 06, 2021 2.750 2.750 2.600 2.600 1,030 -0.25(-8.77%)
Jan 05, 2021 2.850 2.850 2.850 1 +0.00(+0.00%)
Jan 04, 2021 2.850 2.850 2.850 2.850 500 -0.09(-3.06%)
Dec 30, 2020 2.940 2.940 2.940 0 -0.01(-0.34%)
Dec 28, 2020 2.950 2.950 2.950 0 +0.00(+0.00%)
Dec 22, 2020 2.950 2.950 2.950 0 +0.05(+1.72%)
Dec 18, 2020 2.900 2.900 2.900 0 -0.05(-1.69%)
Dec 17, 2020 3.000 3.000 2.900 2.950 7,988 -0.10(-3.28%)
Dec 16, 2020 3.050 3.050 3.000 3.050 37,700 +0.00(+0.00%)
Dec 15, 2020 3.000 3.100 3.000 3.050 43,615 +0.10(+3.39%)
Dec 14, 2020 2.950 3.050 2.950 2.950 89,575 -0.05(-1.67%)
Dec 11, 2020 2.450 3.050 2.450 3.000 61,400 +0.70(+30.43%)
Dec 10, 2020 2.300 2.300 2.300 2.300 1,000 -0.05(-2.13%)
Dec 09, 2020 2.350 2.350 2.350 2.350 276 +0.00(+0.00%)
Dec 08, 2020 2.350 2.350 2.350 2.350 4,285 +0.05(+2.17%)
Dec 04, 2020 2.300 2.300 2.300 0 -0.05(-2.13%)
Dec 02, 2020 2.350 2.350 2.350 0 -0.01(-0.42%)
Dec 01, 2020 2.360 2.360 2.350 2.360 5,150 +0.01(+0.43%)
Nov 30, 2020 2.350 2.350 2.350 2.350 5,000 +0.00(+0.00%)
Nov 27, 2020 2.350 2.350 2.350 2.350 1,000 +0.05(+2.17%)
Nov 23, 2020 2.300 2.300 2.300 0 +0.01(+0.44%)
Nov 19, 2020 2.290 2.290 2.290 0 -0.01(-0.43%)
Nov 17, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 13, 2020 2.300 2.300 2.300 0 +0.05(+2.22%)
Nov 12, 2020 2.250 2.250 2.250 2.250 1,300 -0.06(-2.60%)
Nov 06, 2020 2.310 2.310 2.310 0 +0.13(+5.96%)
Nov 05, 2020 2.240 2.250 2.180 2.180 13,500 -0.17(-7.23%)
Nov 04, 2020 2.350 2.350 2.350 2.350 100 +0.20(+9.30%)
Nov 02, 2020 2.150 2.150 2.150 0 -0.15(-6.52%)
Oct 28, 2020 2.300 2.300 2.300 0 -0.02(-0.86%)
Oct 27, 2020 2.350 2.350 2.320 2.320 5,425 +0.00(+0.00%)
Oct 26, 2020 2.410 2.410 2.320 2.320 2,700 -0.09(-3.73%)
Oct 23, 2020 2.410 2.410 2.410 2.410 200 +0.00(+0.00%)
Oct 19, 2020 2.410 2.410 2.410 0 -0.05(-2.03%)
Oct 16, 2020 2.460 2.460 2.460 2.460 800 +0.00(+0.00%)
Oct 15, 2020 2.470 2.470 2.460 2.460 200 -0.04(-1.60%)
Oct 12, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 09, 2020 2.480 2.650 2.480 2.500 17,100 +0.02(+0.81%)
Oct 08, 2020 2.340 2.480 2.340 2.480 14,375 +0.28(+12.73%)
Oct 07, 2020 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Oct 06, 2020 2.200 2.200 2.200 2.200 1,000 +0.02(+0.92%)
Oct 05, 2020 2.160 2.180 2.160 2.180 4,600 +0.02(+0.93%)
Oct 02, 2020 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Oct 01, 2020 2.160 2.160 2.160 2.160 1,000 +0.00(+0.00%)
Sep 30, 2020 2.160 2.160 2.160 2.160 1,100 -0.02(-0.92%)
Sep 29, 2020 2.260 2.260 2.180 2.180 6,700 -0.02(-0.91%)
Sep 28, 2020 2.150 2.200 2.150 2.200 4,300 +0.05(+2.33%)
Sep 25, 2020 2.150 2.150 2.150 2.150 1,000 -0.10(-4.44%)
Sep 24, 2020 2.220 2.480 2.220 2.250 13,000 +0.01(+0.45%)
Sep 23, 2020 2.150 2.240 2.150 2.240 300 +0.04(+1.82%)
Sep 22, 2020 2.000 2.200 2.000 2.200 2,630 -0.05(-2.22%)
Sep 21, 2020 2.050 2.250 2.050 2.250 5,200 +0.15(+7.14%)
Sep 18, 2020 2.000 2.195 2.000 2.100 5,400 +0.00(+0.00%)
Sep 16, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 15, 2020 2.100 2.100 2.100 2.100 14,828 -0.02(-0.83%)
Sep 14, 2020 2.118 2.118 2.118 2.118 815 +0.02(+0.83%)
Sep 11, 2020 2.150 2.220 1.970 2.100 14,700 -0.06(-2.78%)
Sep 10, 2020 2.160 2.160 2.160 60 +0.00(+0.00%)
Sep 09, 2020 2.160 2.190 2.150 2.160 15,244 -0.13(-5.68%)
Sep 03, 2020 2.290 2.290 2.290 0 +0.00(+0.00%)
Sep 02, 2020 2.160 2.290 2.160 2.290 1,550 +0.00(+0.00%)
Sep 01, 2020 2.160 2.290 2.160 2.290 600 +0.04(+1.78%)
Aug 26, 2020 2.250 2.250 2.250 0 -0.01(-0.44%)
Aug 24, 2020 2.260 2.260 2.260 0 -0.22(-8.87%)
Aug 20, 2020 2.480 2.480 2.480 0 +0.00(+0.00%)
Aug 19, 2020 2.480 2.480 2.480 2.480 100 +0.23(+10.22%)
Aug 17, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Aug 12, 2020 2.250 2.250 2.250 0 +0.02(+0.90%)
Aug 11, 2020 2.250 2.250 2.150 2.230 9,200 +0.03(+1.36%)
Aug 10, 2020 2.150 2.200 2.140 2.200 9,500 +0.05(+2.33%)
Aug 07, 2020 2.150 2.150 2.150 2.150 900 +0.00(+0.00%)
Aug 06, 2020 2.220 2.400 2.130 2.150 38,886 -0.33(-13.31%)
Aug 05, 2020 2.300 2.480 2.300 2.480 300 +0.34(+15.89%)
Aug 04, 2020 2.200 2.200 2.140 2.140 497 -0.06(-2.73%)
Jul 30, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Jul 29, 2020 2.200 2.200 2.200 2.200 613 +0.06(+2.80%)
Jul 28, 2020 2.140 2.140 2.140 13 +0.00(+0.00%)
Jul 27, 2020 2.140 2.140 2.140 2.140 2,900 +0.02(+0.94%)
Jul 22, 2020 2.120 2.120 2.120 0 +0.02(+0.95%)
Jul 21, 2020 2.110 2.145 2.100 2.100 2,100 +0.00(+0.00%)
Jul 17, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 16, 2020 2.100 2.100 2.100 2.100 436 -0.07(-3.23%)
Jul 15, 2020 2.170 2.170 2.170 2.170 500 -0.03(-1.36%)
Jul 13, 2020 2.200 2.200 2.200 0 +0.05(+2.33%)
Jul 09, 2020 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 07, 2020 2.150 2.150 2.150 0 -0.10(-4.44%)
Jul 06, 2020 2.250 2.250 2.250 9 +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.