Evercel Inc (OP: EVRC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 1.834 | 1.870 | 1.830 | 1.870 | 4,192 | +0.03(+1.63%) |
| Aug 28, 2018 | 1.836 | 1.840 | 1.836 | 1.840 | 2,000 | +0.00(+0.00%) |
| Aug 27, 2018 | 1.830 | 1.840 | 1.830 | 1.840 | 2,541 | +0.02(+1.10%) |
| Aug 24, 2018 | 1.820 | 1.820 | 1.820 | 1.820 | 14,900 | +0.00(+0.00%) |
| Aug 23, 2018 | 1.820 | 1.830 | 1.820 | 1.820 | 25,511 | -0.02(-1.09%) |
| Aug 22, 2018 | 1.836 | 1.840 | 1.832 | 1.840 | 7,816 | +0.00(+0.00%) |
| Aug 21, 2018 | 1.832 | 1.840 | 1.832 | 1.840 | 6,802 | -0.01(-0.54%) |
| Aug 17, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.01(+0.54%) | |
| Aug 14, 2018 | 1.828 | 1.850 | 1.828 | 1.840 | 12,210 | +0.04(+2.22%) |
| Aug 09, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.03(+1.69%) | |
| Aug 08, 2018 | 1.770 | 1.770 | 1.770 | 1.770 | 900 | -0.01(-0.56%) |
| Aug 07, 2018 | 1.784 | 1.784 | 1.780 | 1.780 | 1,000 | +0.01(+0.56%) |
| Aug 06, 2018 | 1.780 | 1.780 | 1.770 | 1.770 | 7,255 | -0.01(-0.56%) |
| Aug 03, 2018 | 1.790 | 1.790 | 1.780 | 1.780 | 600 | -0.07(-3.78%) |
| Aug 01, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.03(+1.65%) | |
| Jul 31, 2018 | 1.820 | 1.820 | 1.820 | 1.820 | 3,000 | -0.03(-1.62%) |
| Jul 30, 2018 | 1.770 | 1.850 | 1.770 | 1.850 | 21,150 | +0.08(+4.52%) |
| Jul 27, 2018 | 1.770 | 1.770 | 1.770 | 1.770 | 10,300 | +0.05(+2.91%) |
| Jul 26, 2018 | 1.720 | 1.770 | 1.720 | 1.720 | 13,945 | +0.01(+0.58%) |
| Jul 25, 2018 | 1.740 | 1.750 | 1.710 | 1.710 | 47,588 | -0.03(-1.72%) |
| Jul 24, 2018 | 1.810 | 1.810 | 1.740 | 1.740 | 24,500 | -0.02(-1.14%) |
| Jul 23, 2018 | 1.780 | 1.860 | 1.750 | 1.760 | 35,503 | -0.08(-4.35%) |
| Jul 20, 2018 | 1.730 | 1.840 | 1.730 | 1.840 | 37,037 | +0.13(+7.60%) |
| Jul 19, 2018 | 1.730 | 1.750 | 1.710 | 1.710 | 12,800 | -0.04(-2.29%) |
| Jul 18, 2018 | 1.820 | 1.820 | 1.750 | 1.750 | 7,605 | -0.04(-2.23%) |
| Jul 17, 2018 | 1.760 | 1.830 | 1.740 | 1.790 | 26,700 | +0.00(+0.00%) |
| Jul 16, 2018 | 1.840 | 1.840 | 1.790 | 1.790 | 14,700 | -0.03(-1.65%) |
| Jul 13, 2018 | 1.830 | 1.870 | 1.820 | 1.820 | 39,900 | -0.01(-0.55%) |
| Jul 12, 2018 | 1.860 | 1.860 | 1.830 | 1.830 | 39,794 | -0.02(-1.08%) |
| Jul 11, 2018 | 1.850 | 1.850 | 1.850 | 1.850 | 500 | +0.00(+0.00%) |
| Jul 06, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.15(-7.50%) | |
| Jun 27, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Jun 26, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | +0.18(+9.89%) |
| Jun 22, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.02(+1.11%) | |
| Jun 21, 2018 | 1.850 | 1.850 | 1.680 | 1.800 | 18,012 | -0.05(-2.70%) |
| Jun 19, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.01(+0.54%) | |
| Jun 15, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.54%) | |
| Jun 13, 2018 | 1.850 | 1.850 | 1.850 | 66 | +0.00(+0.00%) | |
| Jun 11, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) | |
| Jun 08, 2018 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 | -0.01(-0.54%) |
| Jun 05, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.06(-3.12%) |
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.
