Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.04(-4.04%) | |
| Jul 29, 2014 | 0.9800 | 0.9900 | 0.9460 | 0.9900 | 38,600 | -0.01(-1.00%) |
| Jul 28, 2014 | 0.9500 | 1.000 | 0.9500 | 1.000 | 6,000 | +0.05(+5.26%) |
| Jul 24, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jul 22, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.06(-5.94%) | |
| Jul 21, 2014 | 1.010 | 1.010 | 1.010 | 1.010 | 618 | +0.00(+0.00%) |
| Jul 11, 2014 | 1.010 | 1.010 | 1.010 | 0 | +0.06(+6.32%) | |
| Jul 08, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Jul 02, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.15(-13.64%) | |
| Jul 01, 2014 | 0.9500 | 1.100 | 0.9500 | 1.100 | 3,500 | +0.15(+15.79%) |
| Jun 27, 2014 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.10(-9.52%) | |
| Jun 25, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.13(+14.13%) | |
| Jun 23, 2014 | 0.9200 | 0.9200 | 0.9200 | 60 | +0.00(+0.00%) | |
| Jun 19, 2014 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Jun 18, 2014 | 0.9200 | 0.9300 | 0.9190 | 0.9200 | 52,776 | +0.00(+0.00%) |
| Jun 17, 2014 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 36,000 | -0.03(-3.16%) |
| Jun 16, 2014 | 1.000 | 1.005 | 0.9500 | 0.9500 | 42,200 | -0.05(-5.00%) |
| Jun 13, 2014 | 1.000 | 1.000 | 1.000 | 1.000 | 3,450 | -0.02(-1.96%) |
| Jun 10, 2014 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-0.97%) | |
| Jun 06, 2014 | 1.030 | 1.030 | 1.020 | 1.030 | 37,300 | +0.00(+0.00%) |
| Jun 05, 2014 | 1.040 | 1.040 | 1.030 | 1.030 | 31,450 | -0.02(-1.90%) |
| Jun 04, 2014 | 1.050 | 1.050 | 1.040 | 1.050 | 62,700 | -0.01(-0.94%) |
| Jun 02, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| May 30, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 38,400 | -0.01(-0.94%) |
| May 28, 2014 | 1.060 | 1.060 | 1.060 | 0 | +0.01(+0.95%) | |
| May 22, 2014 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| May 21, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
| May 20, 2014 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 | +0.00(+0.00%) |
| May 19, 2014 | 1.050 | 1.190 | 1.040 | 1.050 | 801,805 | -0.01(-0.94%) |
| May 16, 2014 | 1.060 | 1.080 | 1.050 | 1.060 | 114,530 | +0.01(+0.95%) |
| May 15, 2014 | 1.080 | 1.080 | 1.050 | 1.050 | 67,018 | -0.02(-1.87%) |
| May 14, 2014 | 1.070 | 1.070 | 1.070 | 1.070 | 14,000 | -0.01(-0.93%) |
| May 13, 2014 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 | +0.01(+0.93%) |
| May 12, 2014 | 1.080 | 1.080 | 1.070 | 1.070 | 5,450 | -0.01(-0.93%) |
| May 09, 2014 | 1.080 | 1.080 | 1.070 | 1.080 | 8,000 | -0.07(-6.09%) |
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.
