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

Evercel Inc (OP: EVRC )

0.8750 UNCHANGED
Last 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 29, 2019 2.230 2.240 2.230 2.240 13,000 +0.01(+0.45%)
Mar 28, 2019 2.240 2.240 2.070 2.230 6,700 +0.01(+0.45%)
Mar 27, 2019 2.220 2.220 2.220 2.220 2,701 +0.00(+0.00%)
Mar 26, 2019 2.210 2.220 2.210 2.220 4,545 +0.00(+0.00%)
Mar 25, 2019 2.220 2.220 2.220 2.220 1,000 +0.02(+0.91%)
Mar 22, 2019 2.200 2.200 2.200 2.200 10,000 -0.04(-1.79%)
Mar 20, 2019 2.240 2.240 2.240 0 -0.02(-0.88%)
Mar 19, 2019 2.260 2.260 2.260 2.260 3,000 +0.00(+0.00%)
Mar 18, 2019 2.260 2.260 2.200 2.260 1,160 +0.00(+0.00%)
Mar 15, 2019 2.180 2.270 2.180 2.260 2,400 +0.03(+1.35%)
Mar 13, 2019 2.230 2.230 2.230 0 -0.03(-1.33%)
Mar 12, 2019 2.250 2.260 2.250 2.260 11,800 +0.01(+0.44%)
Mar 11, 2019 2.250 2.250 2.250 2.250 9,200 +0.00(+0.00%)
Mar 07, 2019 2.250 2.250 2.250 0 -0.03(-1.32%)
Mar 06, 2019 2.250 2.280 2.250 2.280 500 +0.03(+1.33%)
Mar 05, 2019 2.250 2.265 2.250 2.250 11,559 -0.05(-2.17%)
Mar 04, 2019 2.250 2.300 2.250 2.300 600 +0.04(+1.77%)
Mar 01, 2019 2.270 2.280 2.250 2.260 9,600 +0.01(+0.44%)
Feb 28, 2019 2.280 2.280 2.250 2.250 13,200 -0.03(-1.32%)
Feb 27, 2019 2.280 2.280 2.280 2.280 6,700 +0.00(+0.00%)
Feb 26, 2019 2.250 2.280 2.240 2.280 50,368 -0.04(-1.72%)
Feb 25, 2019 2.250 2.320 2.250 2.320 16,230 +0.07(+3.11%)
Feb 22, 2019 2.250 2.250 2.250 2.250 500 -0.06(-2.60%)
Feb 21, 2019 2.310 2.310 2.310 2.310 1,000 +0.01(+0.43%)
Feb 20, 2019 2.260 2.300 2.260 2.300 2,355 +0.05(+2.22%)
Feb 19, 2019 2.250 2.250 2.250 2.250 2,605 -0.03(-1.32%)
Feb 15, 2019 2.250 2.280 2.250 2.280 1,000 -0.02(-0.87%)
Feb 14, 2019 2.300 2.300 2.300 2.300 1,000 -0.01(-0.43%)
Feb 13, 2019 2.310 2.310 2.310 2.310 2,000 +0.00(+0.00%)
Feb 12, 2019 2.300 2.310 2.250 2.310 71,725 +0.07(+3.12%)
Feb 06, 2019 2.240 2.240 2.240 0 +0.00(+0.00%)
Feb 05, 2019 2.190 2.240 2.150 2.240 18,720 +0.06(+2.75%)
Feb 01, 2019 2.180 2.180 2.180 0 -0.02(-0.91%)
Jan 31, 2019 2.225 2.225 2.200 2.200 2,060 -0.05(-2.22%)
Jan 30, 2019 2.250 2.250 2.250 2.250 1,300 -0.04(-1.75%)
Jan 28, 2019 2.290 2.290 2.290 0 +0.05(+2.23%)
Jan 25, 2019 2.240 2.240 2.240 2.240 100 +0.04(+1.82%)
Jan 23, 2019 2.200 2.200 2.200 0 +0.05(+2.33%)
Jan 22, 2019 2.160 2.160 2.150 2.150 5,500 -0.04(-1.83%)
Jan 18, 2019 2.190 2.190 2.190 2.190 300 -0.01(-0.45%)
Jan 17, 2019 2.150 2.200 2.145 2.200 11,580 +0.07(+3.29%)
Jan 14, 2019 2.130 2.130 2.130 0 -0.06(-2.74%)
Jan 11, 2019 2.130 2.190 2.130 2.190 1,400 +0.07(+3.30%)
Jan 10, 2019 2.130 2.130 2.120 2.120 4,956 -0.18(-7.83%)
Jan 09, 2019 2.120 2.300 2.120 2.300 1,900 +0.21(+10.05%)
Jan 04, 2019 2.090 2.090 2.090 0 -0.03(-1.42%)
Jan 03, 2019 2.090 2.120 2.090 2.120 7,200 +0.00(+0.00%)
Dec 31, 2018 2.120 2.120 2.120 0 +0.03(+1.44%)
Dec 28, 2018 2.080 2.090 2.080 2.090 1,900 +0.00(+0.00%)
Dec 27, 2018 2.090 2.090 2.090 2.090 2,701 +0.00(+0.00%)
Dec 26, 2018 2.080 2.090 2.080 2.090 7,500 +0.01(+0.48%)
Dec 24, 2018 2.080 2.080 2.080 2.080 2,000 +0.00(+0.00%)
Dec 21, 2018 2.100 2.100 2.080 2.080 19,800 -0.02(-0.95%)
Dec 20, 2018 2.120 2.120 2.095 2.100 13,900 -0.03(-1.41%)
Dec 19, 2018 2.130 2.130 2.130 2.130 1,600 +0.03(+1.43%)
Dec 18, 2018 2.205 2.205 2.100 2.100 36,100 -0.05(-2.33%)
Dec 17, 2018 2.180 2.180 2.150 2.150 5,000 -0.09(-4.02%)
Dec 14, 2018 2.200 2.240 2.170 2.240 8,400 +0.05(+2.28%)
Dec 13, 2018 2.190 2.190 2.190 2.190 2,500 -0.01(-0.45%)
Dec 12, 2018 2.180 2.200 2.180 2.200 5,500 +0.02(+0.92%)
Dec 11, 2018 2.170 2.180 2.160 2.180 22,700 -0.02(-0.91%)
Dec 10, 2018 2.200 2.200 2.200 2.200 5,501 +0.03(+1.38%)
Dec 07, 2018 2.170 2.170 2.170 2.170 1,000 -0.01(-0.46%)
Dec 06, 2018 2.190 2.235 2.150 2.180 8,900 -0.12(-5.22%)
Dec 04, 2018 2.290 2.300 2.290 2.300 1,000 +0.01(+0.44%)
Dec 03, 2018 2.200 2.290 2.200 2.290 20,200 +0.05(+2.23%)
Nov 30, 2018 2.150 2.240 2.150 2.240 21,000 +0.00(+0.00%)
Nov 28, 2018 2.240 2.240 2.240 0 +0.09(+4.19%)
Nov 27, 2018 2.150 2.150 2.150 2.150 3,400 +0.15(+7.50%)
Nov 23, 2018 2.000 2.000 2.000 0 -0.05(-2.44%)
Nov 21, 2018 2.050 2.050 2.050 0 -0.10(-4.65%)
Nov 20, 2018 2.300 2.300 2.150 2.150 8,533 +0.00(+0.00%)
Nov 19, 2018 2.140 2.150 2.140 2.150 6,100 +0.04(+1.90%)
Nov 15, 2018 2.110 2.110 2.110 0 -0.04(-1.86%)
Nov 14, 2018 2.150 2.295 2.150 2.150 5,800 -0.07(-3.15%)
Nov 13, 2018 2.150 2.250 2.150 2.220 35,600 +0.09(+4.23%)
Nov 12, 2018 2.150 2.165 2.110 2.130 37,100 -0.02(-0.93%)
Nov 09, 2018 2.140 2.150 2.140 2.150 12,500 +0.00(+0.00%)
Nov 08, 2018 2.150 2.390 2.120 2.150 21,608 +0.00(+0.00%)
Nov 07, 2018 2.150 2.150 2.150 2.150 8,380 +0.00(+0.00%)
Nov 05, 2018 2.150 2.150 2.150 0 +0.05(+2.38%)
Nov 02, 2018 2.100 2.100 2.100 2.100 300 +0.06(+2.94%)
Oct 30, 2018 2.040 2.040 2.040 0 +0.04(+2.00%)
Oct 29, 2018 2.010 2.010 2.000 2.000 400 -0.10(-4.76%)
Oct 26, 2018 2.100 2.100 2.100 2.100 5,000 +0.08(+3.96%)
Oct 25, 2018 2.020 2.020 2.020 2.020 100 +0.00(+0.00%)
Oct 24, 2018 2.020 2.020 2.000 2.020 9,725 +0.00(+0.00%)
Oct 23, 2018 2.030 2.030 2.020 2.020 3,050 -0.10(-4.72%)
Oct 22, 2018 2.150 2.150 2.120 2.120 975 -0.03(-1.40%)
Oct 19, 2018 1.770 2.200 1.770 2.150 63,800 +0.42(+24.28%)
Oct 18, 2018 1.730 1.730 1.730 1.730 2,000 -0.02(-0.86%)
Oct 17, 2018 1.745 1.745 1.745 1.745 100 +0.03(+1.45%)
Oct 16, 2018 1.720 1.720 1.720 1.720 10,015 +0.00(+0.00%)
Oct 15, 2018 1.720 1.720 1.720 1.720 6,000 +0.00(+0.00%)
Oct 12, 2018 1.720 1.720 1.720 1.720 1,000 -0.01(-0.58%)
Oct 11, 2018 1.750 1.750 1.700 1.730 20,425 -0.02(-1.14%)
Oct 09, 2018 1.750 1.750 1.750 0 -0.04(-2.23%)
Oct 08, 2018 1.798 1.798 1.750 1.790 40,050 -0.01(-0.56%)
Oct 05, 2018 1.780 1.800 1.660 1.800 50,400 +0.00(+0.00%)
Oct 04, 2018 1.935 1.935 1.790 1.800 12,588 -0.10(-5.26%)
Sep 28, 2018 1.900 1.900 1.900 0 +0.05(+2.70%)
Sep 26, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Sep 24, 2018 1.850 1.850 1.850 0 -0.05(-2.63%)
Sep 21, 2018 1.950 2.030 1.800 1.900 50,200 -0.09(-4.52%)
Sep 20, 2018 1.990 1.990 1.990 1.990 500 +0.03(+1.53%)
Sep 19, 2018 1.972 1.972 1.960 1.960 1,500 +0.01(+0.51%)
Sep 18, 2018 1.950 1.966 1.950 1.950 1,300 +0.01(+0.52%)
Sep 17, 2018 1.900 1.940 1.900 1.940 4,260 +0.11(+6.01%)
Sep 14, 2018 1.900 1.930 1.830 1.830 3,000 -0.12(-6.15%)
Sep 13, 2018 1.950 1.950 1.950 1.950 600 +0.05(+2.63%)
Sep 12, 2018 2.000 2.000 1.850 1.900 5,870 +0.00(+0.00%)
Sep 11, 2018 1.900 1.900 1.900 1.900 2,500 -0.09(-4.52%)
Sep 07, 2018 1.990 1.990 1.990 0 +0.01(+0.51%)
Sep 04, 2018 1.980 1.980 1.980 0 +0.11(+5.88%)
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%)
Jun 01, 2018 1.920 1.920 1.920 0 +0.02(+1.05%)
May 31, 2018 1.966 1.966 1.900 1.900 6,363 -0.08(-4.04%)
May 30, 2018 2.000 2.000 1.980 1.980 1,389 -0.05(-2.46%)
May 29, 2018 2.090 2.090 2.030 2.030 455 -0.02(-0.98%)
May 25, 2018 2.050 2.050 2.050 0 +0.09(+4.59%)
May 24, 2018 1.900 1.970 1.900 1.960 13,005 +0.11(+5.95%)
May 23, 2018 1.900 1.900 1.850 1.850 1,008 -0.05(-2.63%)
May 22, 2018 1.850 1.900 1.850 1.900 1,300 +0.10(+5.56%)
May 18, 2018 1.800 1.800 1.800 66 -0.05(-2.70%)
May 17, 2018 1.800 1.850 1.700 1.850 600 +0.14(+8.19%)
May 16, 2018 1.720 1.720 1.670 1.710 3,100 -0.23(-11.86%)
May 15, 2018 1.710 1.940 1.710 1.940 11,237 +0.28(+16.87%)
May 14, 2018 1.684 1.700 1.660 1.660 1,887 -0.05(-2.92%)
May 11, 2018 1.680 1.710 1.680 1.710 1,400 +0.03(+1.79%)
May 09, 2018 1.680 1.680 1.680 0 +0.05(+3.07%)
May 07, 2018 1.630 1.630 1.630 0 +0.01(+0.62%)
May 03, 2018 1.620 1.620 1.620 0 +0.00(+0.00%)
May 01, 2018 1.620 1.620 1.620 0 +0.00(+0.00%)
Apr 26, 2018 1.620 1.620 1.620 0 -0.06(-3.57%)
Apr 20, 2018 1.680 1.680 1.680 0 +0.00(+0.00%)
Apr 19, 2018 1.680 1.680 1.680 1.680 200 +0.07(+4.67%)
Apr 17, 2018 1.605 1.605 1.605 0 -0.01(-0.31%)
Apr 12, 2018 1.610 1.610 1.610 0 +0.02(+1.51%)
Apr 11, 2018 1.570 1.586 1.570 1.586 1,018 +0.03(+1.67%)
Apr 09, 2018 1.560 1.560 1.560 0 -0.05(-3.11%)
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.