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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 07, 2014 | 1.150 | 1.150 | 1.150 | 0 | -0.05(-4.17%) | |
| Apr 30, 2014 | 1.200 | 1.200 | 1.200 | 6 | -0.04(-3.23%) | |
| Apr 29, 2014 | 1.205 | 1.240 | 1.140 | 1.240 | 1,332 | +0.00(+0.00%) |
| Apr 25, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Apr 24, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 2,000 | +0.04(+3.33%) |
| Apr 23, 2014 | 1.260 | 1.260 | 1.200 | 1.200 | 1,200 | +0.00(+0.00%) |
| Apr 21, 2014 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Apr 16, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.03(+2.46%) | |
| Apr 15, 2014 | 1.180 | 1.220 | 1.180 | 1.220 | 1,700 | -0.01(-0.81%) |
| Apr 14, 2014 | 1.190 | 1.230 | 1.190 | 1.230 | 50,000 | +0.03(+2.50%) |
| Apr 11, 2014 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | -0.02(-1.64%) |
| Apr 10, 2014 | 1.180 | 1.240 | 1.180 | 1.220 | 62,000 | -0.02(-1.61%) |
| Apr 04, 2014 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) | |
| Apr 03, 2014 | 1.160 | 1.240 | 1.160 | 1.240 | 9,700 | +0.02(+1.64%) |
| Apr 02, 2014 | 1.160 | 1.220 | 1.110 | 1.220 | 73,800 | -0.08(-6.15%) |
| Mar 28, 2014 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) | |
| Mar 24, 2014 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Mar 21, 2014 | 1.190 | 1.210 | 1.160 | 1.200 | 15,800 | -0.04(-3.23%) |
| Mar 18, 2014 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
| Mar 17, 2014 | 1.230 | 1.240 | 1.230 | 1.240 | 3,100 | +0.01(+0.81%) |
| Mar 14, 2014 | 1.220 | 1.230 | 1.160 | 1.230 | 0 | +0.01(+0.82%) |
| Mar 12, 2014 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
| Mar 11, 2014 | 1.150 | 1.220 | 1.150 | 1.220 | 5,100 | +0.02(+1.67%) |
| Mar 10, 2014 | 1.200 | 1.200 | 1.150 | 1.200 | 6,382 | -0.03(-2.44%) |
| Mar 07, 2014 | 1.200 | 1.230 | 1.200 | 1.230 | 0 | +0.01(+0.82%) |
| Mar 06, 2014 | 1.180 | 1.220 | 1.140 | 1.220 | 15,400 | -0.02(-1.61%) |
| Mar 05, 2014 | 1.250 | 1.260 | 1.180 | 1.240 | 12,000 | -0.04(-3.13%) |
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.
