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%) |
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.
