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 (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 1,000 | +0.00(+0.00%) |
| Jul 25, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.02(-1.23%) | |
| Jul 24, 2017 | 1.640 | 1.650 | 1.630 | 1.630 | 18,000 | +0.00(+0.00%) |
| Jul 21, 2017 | 1.610 | 1.630 | 1.610 | 1.630 | 12,100 | +0.03(+1.87%) |
| Jul 19, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
| Jul 18, 2017 | 1.574 | 1.574 | 1.550 | 1.560 | 3,140 | +0.01(+0.65%) |
| Jul 17, 2017 | 1.560 | 1.580 | 1.550 | 1.550 | 9,100 | -0.01(-0.64%) |
| Jul 14, 2017 | 1.580 | 1.595 | 1.560 | 1.560 | 2,600 | -0.06(-3.70%) |
| Jul 10, 2017 | 1.620 | 1.620 | 1.620 | 0 | +0.01(+0.62%) | |
| Jul 03, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 1.610 | 1.610 | 1.610 | 0 | +0.01(+0.63%) | |
| Jun 28, 2017 | 1.600 | 1.600 | 1.595 | 1.600 | 2,432 | +0.00(+0.00%) |
| Jun 27, 2017 | 1.630 | 1.650 | 1.600 | 1.600 | 10,168 | -0.01(-0.62%) |
| Jun 26, 2017 | 1.587 | 1.622 | 1.587 | 1.610 | 14,036 | +0.03(+1.58%) |
| Jun 19, 2017 | 1.585 | 1.585 | 1.585 | 0 | -0.02(-0.94%) | |
| Jun 14, 2017 | 1.600 | 1.600 | 1.600 | 32 | -0.02(-1.23%) | |
| Jun 07, 2017 | 1.620 | 1.620 | 1.620 | 0 | -0.04(-2.41%) | |
| Jun 06, 2017 | 1.639 | 1.660 | 1.639 | 1.660 | 2,100 | +0.03(+1.84%) |
| May 31, 2017 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
| May 30, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 4,460 | +0.01(+0.63%) |
| May 25, 2017 | 1.590 | 1.590 | 1.590 | 0 | -0.09(-5.36%) | |
| May 24, 2017 | 1.670 | 1.680 | 1.620 | 1.680 | 13,400 | +0.02(+1.20%) |
| May 23, 2017 | 1.630 | 1.660 | 1.630 | 1.660 | 17,240 | +0.05(+3.11%) |
| May 22, 2017 | 1.560 | 1.620 | 1.560 | 1.610 | 4,918 | +0.03(+1.90%) |
| May 19, 2017 | 1.580 | 1.595 | 1.580 | 1.580 | 10,200 | +0.00(+0.00%) |
| May 18, 2017 | 1.580 | 1.580 | 1.570 | 1.580 | 8,767 | +0.02(+1.28%) |
| May 17, 2017 | 1.580 | 1.580 | 1.550 | 1.560 | 1,906 | -0.02(-1.27%) |
| May 16, 2017 | 1.680 | 1.680 | 1.560 | 1.580 | 12,637 | -0.07(-4.24%) |
| May 15, 2017 | 1.680 | 1.680 | 1.600 | 1.650 | 29,070 | +0.00(+0.00%) |
| May 12, 2017 | 1.650 | 1.650 | 1.600 | 1.650 | 24,164 | +0.02(+1.23%) |
| May 11, 2017 | 1.630 | 1.637 | 1.630 | 1.630 | 11,811 | +0.03(+1.87%) |
| May 10, 2017 | 1.580 | 1.600 | 1.580 | 1.600 | 3,370 | +0.02(+1.27%) |
| May 09, 2017 | 1.580 | 1.590 | 1.580 | 1.580 | 2,430 | -0.07(-4.24%) |
| May 08, 2017 | 1.690 | 1.690 | 1.650 | 1.650 | 1,400 | +0.00(+0.00%) |
| May 05, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 3,107 | -0.01(-0.60%) |
| May 04, 2017 | 1.632 | 1.660 | 1.632 | 1.660 | 264 | +0.07(+4.40%) |
| May 03, 2017 | 1.590 | 1.590 | 1.590 | 1.590 | 9,000 | +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.
