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

Evercel Inc (OP: EVRC )

0.8750 +0.1250 (+16.67%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 10, 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 (%)
Mar 31, 2010 0.9500 0.9800 0.9500 0.9800 27,000 +0.03(+3.16%)
Mar 30, 2010 0.9500 0.9500 0.9500 0.9500 2,000 +0.05(+5.56%)
Mar 29, 2010 0.8200 0.9000 0.8200 0.9000 12,130 -0.05(-5.26%)
Mar 26, 2010 0.9400 0.9600 0.9400 0.9500 13,100 +0.00(+0.00%)
Mar 25, 2010 0.9300 0.9500 0.9300 0.9500 3,700 +0.05(+5.56%)
Mar 24, 2010 0.9000 0.9000 0.9000 0.9000 5,259 +0.10(+12.50%)
Mar 23, 2010 0.8000 0.8000 0.8000 0.8000 2,000 +0.01(+1.27%)
Mar 22, 2010 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Mar 19, 2010 0.8000 0.8000 0.8000 0.8000 4,000 +0.01(+1.27%)
Mar 18, 2010 0.7900 0.7900 0.7900 0.7900 2,000 -0.11(-12.22%)
Mar 17, 2010 0.9000 0.9000 0.9000 0.9000 2,500 +0.11(+13.92%)
Mar 16, 2010 0.7900 0.7900 0.7900 0.7900 3,500 +0.00(+0.00%)
Mar 15, 2010 0.7900 0.7900 0.7900 0.7900 3,300 -0.11(-12.22%)
Mar 12, 2010 0.9000 0.9000 0.9000 0.9000 5,000 +0.04(+4.65%)
Mar 04, 2010 0.8600 0.8600 0.8600 0.8600 0 +0.06(+7.50%)
Mar 02, 2010 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Mar 01, 2010 0.9200 0.9300 0.8500 0.8500 5,945 -0.05(-5.56%)
Feb 26, 2010 0.8000 0.9000 0.8000 0.9000 3,100 +0.10(+12.50%)
Feb 25, 2010 0.8100 0.8100 0.8000 0.8000 4,000 -0.10(-11.11%)
Feb 24, 2010 0.9000 0.9000 0.9000 0.9000 2,500 +0.05(+5.88%)
Feb 23, 2010 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 22, 2010 0.9000 0.9000 0.8500 0.8500 7,500 -0.05(-5.56%)
Feb 17, 2010 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Feb 16, 2010 0.7500 0.8500 0.7500 0.8000 19,365 -0.05(-5.88%)
Feb 08, 2010 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 05, 2010 0.8600 0.8600 0.8500 0.8500 17,200 +0.10(+13.33%)
Feb 04, 2010 0.8300 0.8300 0.7500 0.7500 1,266 -0.09(-10.71%)
Feb 03, 2010 0.8400 0.8400 0.8400 0.8400 200 -0.06(-6.67%)
Feb 02, 2010 0.9000 0.9000 0.9000 0.9000 6,500 +0.15(+20.00%)
Feb 01, 2010 0.7500 0.7500 0.7500 0.7500 2,895 -0.18(-19.35%)
Jan 29, 2010 0.9000 0.9300 0.9000 0.9300 25,280 +0.03(+3.33%)
Jan 27, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 26, 2010 0.9000 0.9000 0.9000 0.9000 4,009 +0.10(+12.50%)
Jan 25, 2010 0.8000 0.8000 0.8000 0.8000 991 -0.10(-11.11%)
Jan 22, 2010 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Jan 21, 2010 0.9000 0.9000 0.9000 0.9000 2,000 +0.10(+12.50%)
Jan 20, 2010 0.8000 0.8000 0.8000 0.8000 2,100 +0.00(+0.00%)
Jan 19, 2010 0.8000 0.8000 0.8000 0.8000 1,400 -0.10(-11.11%)
Jan 15, 2010 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jan 14, 2010 0.8500 0.8500 0.8500 0.8500 3,000 +0.09(+11.84%)
Jan 13, 2010 0.7600 0.7600 0.7600 0.7600 750 -0.04(-5.00%)
Jan 12, 2010 0.7500 0.9000 0.7500 0.8000 9,222 -0.10(-11.11%)
Jan 07, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 06, 2010 0.9000 0.9000 0.9000 0.9000 3,000 +0.02(+2.27%)
Jan 05, 2010 0.8500 0.8800 0.8500 0.8800 9,000 -0.02(-2.22%)
Jan 04, 2010 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Dec 31, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 30, 2009 0.9000 0.9000 0.9000 0.9000 10,068 +0.00(+0.00%)
Dec 29, 2009 0.7500 0.9000 0.7500 0.9000 16,598 +0.00(+0.00%)
Dec 28, 2009 0.9000 0.9000 0.9000 0.9000 8,400 +0.00(+0.00%)
Dec 24, 2009 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Dec 23, 2009 0.7500 0.9000 0.7500 0.9000 3,100 +0.00(+0.00%)
Dec 22, 2009 0.7500 0.9000 0.7500 0.9000 723 +0.00(+0.00%)
Dec 21, 2009 0.9000 0.9000 0.7500 0.9000 9,100 +0.10(+12.50%)
Dec 18, 2009 0.8000 0.8000 0.8000 0.8000 332 +0.05(+6.67%)
Dec 17, 2009 0.8000 0.8000 0.7500 0.7500 12,400 -0.05(-6.25%)
Dec 16, 2009 0.8000 0.8000 0.8000 0.8000 2,300 +0.00(+0.00%)
Dec 15, 2009 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
Dec 14, 2009 0.7500 0.8000 0.7500 0.8000 8,800 +0.00(+0.00%)
Dec 11, 2009 0.7500 0.8000 0.7500 0.8000 31,800 +0.00(+0.00%)
Dec 10, 2009 0.8000 0.8000 0.8000 0.8000 7,500 +0.00(+0.00%)
Dec 09, 2009 0.8000 0.8000 0.6000 0.8000 113,582 -0.09(-10.11%)
Dec 08, 2009 0.9000 0.9000 0.8900 0.8900 7,500 -0.01(-1.11%)
Dec 04, 2009 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 02, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 01, 2009 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Nov 30, 2009 0.9500 0.9500 0.9500 0.9500 7,700 +0.05(+5.56%)
Nov 27, 2009 0.9000 0.9000 0.9000 0.9000 5,000 +0.05(+5.88%)
Nov 18, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 17, 2009 0.8500 0.8550 0.8500 0.8500 26,100 +0.00(+0.00%)
Nov 12, 2009 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 11, 2009 0.8500 0.8500 0.8500 0.8500 15,500 +0.04(+4.94%)
Nov 10, 2009 0.8500 0.8500 0.7900 0.8100 117,243 -0.04(-4.71%)
Nov 09, 2009 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Nov 06, 2009 0.8200 0.8500 0.8200 0.8500 11,191 +0.00(+0.00%)
Nov 05, 2009 0.8500 0.8500 0.8500 0.8500 33,000 +0.00(+0.00%)
Nov 04, 2009 0.8500 0.8500 0.7800 0.8500 10,000 +0.00(+0.00%)
Nov 03, 2009 0.8500 0.8500 0.8200 0.8500 8,135 +0.02(+2.41%)
Nov 02, 2009 0.8200 0.8300 0.8200 0.8300 3,079 -0.19(-18.63%)
Oct 30, 2009 0.9000 1.020 0.9000 1.020 19,747 +0.12(+13.33%)
Oct 29, 2009 0.9100 0.9100 0.8300 0.9000 5,228 +0.05(+5.88%)
Oct 28, 2009 0.9000 0.9000 0.8500 0.8500 89,371 -0.05(-5.56%)
Oct 27, 2009 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 26, 2009 0.9000 0.9000 0.8800 0.9000 29,000 -0.12(-11.76%)
Oct 22, 2009 1.020 1.020 1.020 1.020 0 +0.12(+13.33%)
Oct 21, 2009 0.9400 0.9400 0.9000 0.9000 23,366 -0.01(-1.10%)
Oct 20, 2009 0.9000 0.9100 0.9000 0.9100 89,000 +0.03(+3.41%)
Oct 19, 2009 0.8800 0.8800 0.8800 0.8800 425 -0.02(-2.22%)
Oct 12, 2009 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 09, 2009 0.9000 0.9000 0.9000 0.9000 17,182 +0.00(+0.00%)
Oct 08, 2009 0.9000 0.9000 0.9000 0.9000 8,000 +0.03(+3.45%)
Oct 07, 2009 0.8700 0.8700 0.8700 0.8700 740 +0.02(+2.35%)
Oct 06, 2009 0.8500 0.8500 0.8500 0.8500 1,000 -0.17(-16.67%)
Oct 05, 2009 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Oct 02, 2009 0.8500 1.020 0.8500 1.020 4,100 +0.17(+20.00%)
Oct 01, 2009 0.8500 0.8500 0.8500 0.8500 200 -0.17(-16.67%)
Sep 30, 2009 0.8800 1.020 0.8800 1.020 39,000 +0.12(+13.33%)
Sep 29, 2009 0.9000 0.9000 0.9000 0.9000 3,959 +0.05(+5.88%)
Sep 28, 2009 0.8500 0.8500 0.8500 0.8500 1,047 -0.01(-1.16%)
Sep 25, 2009 0.8700 0.8700 0.8600 0.8600 6,141 -0.04(-4.44%)
Sep 24, 2009 0.9700 0.9700 0.9000 0.9000 35,050 -0.08(-8.16%)
Sep 23, 2009 0.9900 0.9900 0.9800 0.9800 5,091 -0.02(-1.90%)
Sep 22, 2009 1.010 1.010 0.9900 0.9990 11,734 -0.05(-4.86%)
Sep 21, 2009 1.050 1.050 1.050 1.050 10,000 -0.01(-0.94%)
Sep 18, 2009 1.070 1.070 1.060 1.060 4,000 +0.01(+0.95%)
Sep 17, 2009 1.050 1.050 1.050 1.050 5,262 +0.01(+0.96%)
Sep 16, 2009 1.040 1.090 1.040 1.040 4,100 -0.01(-0.95%)
Sep 15, 2009 1.050 1.050 1.050 1.050 4,500 +0.00(+0.00%)
Sep 14, 2009 1.000 1.050 1.000 1.050 24,400 +0.04(+3.96%)
Sep 11, 2009 0.9800 1.010 0.9800 1.010 20,532 +0.01(+1.00%)
Sep 10, 2009 1.000 1.000 1.000 1.000 7,000 +0.00(+0.00%)
Sep 04, 2009 1.000 1.000 1.000 0 +0.07(+7.53%)
Sep 03, 2009 0.9300 0.9300 0.9300 0.9300 1,500 -0.07(-7.00%)
Sep 01, 2009 1.000 1.000 1.000 1.000 0 +0.10(+11.11%)
Aug 28, 2009 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Aug 27, 2009 0.8400 0.9000 0.8400 0.8400 15,300 -0.06(-6.67%)
Aug 26, 2009 0.8500 0.9000 0.8500 0.9000 10,200 -0.04(-4.26%)
Aug 25, 2009 0.9400 0.9400 0.9400 0.9400 14,300 +0.04(+4.44%)
Aug 24, 2009 0.9000 0.9000 0.9000 0.9000 9,832 +0.00(+0.00%)
Aug 21, 2009 0.8900 0.9000 0.8600 0.9000 30,500 +0.01(+1.12%)
Aug 20, 2009 0.8400 0.8900 0.7500 0.8900 22,750 +0.06(+7.23%)
Aug 19, 2009 0.8700 0.9300 0.8300 0.8300 22,000 -0.06(-6.74%)
Aug 18, 2009 0.8400 0.8900 0.8400 0.8900 6,500 +0.00(+0.00%)
Aug 17, 2009 0.9000 0.9000 0.8800 0.8900 22,382 -0.01(-1.11%)
Aug 14, 2009 0.8500 0.9000 0.8400 0.9000 41,200 +0.05(+5.88%)
Aug 13, 2009 0.8500 0.8500 0.8400 0.8500 19,562 +0.06(+7.59%)
Aug 11, 2009 0.7900 0.7900 0.7900 0 -0.06(-7.06%)
Aug 10, 2009 0.7900 0.8500 0.7900 0.8500 10,500 +0.00(+0.00%)
Aug 07, 2009 0.8000 0.8500 0.7900 0.8500 9,920 +0.06(+7.59%)
Aug 06, 2009 0.7900 0.7900 0.7900 0.7900 266 +0.00(+0.00%)
Aug 05, 2009 0.7900 0.7900 0.7900 0.7900 200 -0.11(-12.22%)
Aug 04, 2009 0.9000 0.9000 0.9000 0.9000 3,900 +0.00(+0.00%)
Aug 03, 2009 0.9500 0.9500 0.8900 0.9000 9,338 -0.02(-2.17%)
Jul 31, 2009 0.9200 0.9200 0.9200 0.9200 13,000 +0.00(+0.00%)
Jul 30, 2009 0.9000 0.9300 0.9000 0.9200 18,832 +0.00(+0.00%)
Jul 29, 2009 0.9200 0.9200 0.9000 0.9200 23,700 -0.02(-2.13%)
Jul 27, 2009 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Jul 24, 2009 0.8900 0.9000 0.8900 0.9000 51,650 +0.01(+1.12%)
Jul 23, 2009 0.8950 0.8950 0.8900 0.8900 4,400 -0.03(-3.26%)
Jul 22, 2009 0.9200 0.9200 0.9200 0.9200 1,600 +0.07(+8.24%)
Jul 21, 2009 0.9500 0.9500 0.8500 0.8500 3,800 -0.06(-6.59%)
Jul 20, 2009 0.8600 0.9100 0.8600 0.9100 3,000 +0.11(+13.75%)
Jul 16, 2009 0.8000 0.8000 0.8000 0 -0.13(-13.98%)
Jul 15, 2009 0.9300 0.9300 0.9300 0.9300 5,500 +0.13(+16.25%)
Jul 10, 2009 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jul 09, 2009 0.7500 0.7500 0.7500 0.7500 390 -0.20(-21.05%)
Jul 08, 2009 0.9500 0.9500 0.9500 0.9500 864 +0.20(+26.67%)
Jul 07, 2009 0.7500 0.9000 0.7500 0.7500 12,314 +0.01(+1.35%)
Jul 06, 2009 0.9300 0.9300 0.7400 0.7400 2,872 -0.16(-17.78%)
Jul 02, 2009 0.9000 0.9000 0.9000 0.9000 10,290 +0.00(+0.00%)
Jul 01, 2009 0.9000 0.9000 0.9000 0.9000 490 +0.00(+0.00%)
Jun 30, 2009 0.9000 0.9000 0.9000 0.9000 13,300 +0.05(+5.88%)
Jun 29, 2009 0.8500 0.8500 0.8500 0.8500 8,500 +0.00(+0.00%)
Jun 25, 2009 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jun 24, 2009 0.8500 0.9000 0.8500 0.9000 12,500 +0.00(+0.00%)
Jun 22, 2009 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jun 17, 2009 0.8500 0.8500 0.8500 0.8500 200 -0.15(-15.00%)
Jun 15, 2009 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 12, 2009 1.000 1.000 0.8500 1.000 26,932 +0.05(+5.26%)
Jun 11, 2009 0.9500 0.9500 0.8500 0.9500 6,590 +0.00(+0.00%)
Jun 10, 2009 0.8850 0.9500 0.8850 0.9500 33,100 +0.05(+5.56%)
Jun 09, 2009 0.9500 0.9500 0.9000 0.9000 3,200 -0.04(-4.26%)
Jun 08, 2009 0.7500 0.9400 0.7500 0.9400 1,150 +0.14(+17.50%)
Jun 03, 2009 0.8000 0.8000 0.8000 0.8000 0 -0.14(-14.89%)
Jun 02, 2009 0.9400 0.9400 0.9400 0.9400 500 -0.01(-1.05%)
Jun 01, 2009 0.9500 0.9500 0.9500 0.9500 2,500 +0.01(+1.06%)
May 29, 2009 0.8500 0.9400 0.3000 0.9400 13,800 +0.09(+10.59%)
May 28, 2009 0.8500 0.8500 0.8500 0.8500 3,300 +0.00(+0.00%)
May 27, 2009 0.8500 0.8500 0.8500 0.8500 800 -0.05(-5.56%)
May 26, 2009 0.8600 0.9000 0.8600 0.9000 4,200 +0.00(+0.00%)
May 22, 2009 0.9000 0.9000 0.9000 0.9000 4,000 +0.05(+5.88%)
May 21, 2009 0.8500 0.8500 0.8500 0.8500 3,000 -0.03(-3.41%)
May 20, 2009 0.8500 0.8800 0.8500 0.8800 5,150 +0.03(+3.53%)
May 18, 2009 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
May 17, 2009 0.9000 0.9000 0.9000 0.9000 12,500 +0.00(+0.00%)
May 15, 2009 0.9000 0.9100 0.9000 0.9000 17,600 +0.00(+0.00%)
May 12, 2009 0.9000 0.9000 0.9000 0 -0.09(-9.09%)
May 11, 2009 0.8800 0.9900 0.8700 0.9900 4,312 +0.09(+10.00%)
May 08, 2009 0.9000 0.9000 0.9000 0.9000 16,878 +0.03(+3.45%)
May 07, 2009 0.8900 0.8900 0.8700 0.8700 1,250 -0.03(-3.33%)
May 06, 2009 0.8500 0.9000 0.8500 0.9000 5,578 +0.00(+0.00%)
May 05, 2009 0.9000 0.9000 0.8900 0.9000 18,800 +0.01(+1.12%)
May 04, 2009 0.8500 0.8900 0.8500 0.8900 25,100 -0.01(-1.11%)
May 01, 2009 0.9400 0.9400 0.9000 0.9000 15,933 +0.00(+0.00%)
Apr 30, 2009 0.9000 0.9000 0.9000 0.9000 17,500 +0.07(+8.43%)
Apr 29, 2009 0.8100 0.8300 0.8100 0.8300 4,500 +0.02(+2.47%)
Apr 24, 2009 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Apr 23, 2009 0.8200 0.8200 0.8100 0.8100 9,000 +0.00(+0.00%)
Apr 22, 2009 0.8100 0.8100 0.8100 0.8100 132 +0.01(+1.25%)
Apr 21, 2009 0.8000 0.8000 0.8000 0.8000 1,200 +0.00(+0.00%)
Apr 19, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 17, 2009 0.8000 0.8000 0.8000 0.8000 9,700 +0.00(+0.00%)
Apr 15, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 14, 2009 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Apr 09, 2009 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 08, 2009 0.8000 0.8000 0.8000 0.8000 3,713 +0.00(+0.00%)
Apr 07, 2009 0.8000 0.8000 0.8000 0.8000 15,000 +0.00(+0.00%)
Apr 06, 2009 0.6800 0.8000 0.6800 0.8000 4,500 +0.00(+0.00%)
Apr 03, 2009 0.8000 0.8000 0.8000 0.8000 6,940 -0.03(-3.61%)
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.