Australia markets closed

Evercel, Inc. (EVRC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9990-0.0010 (-0.05%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20222.00002.00001.96002.00002.000010,900
20 Jan 20222.00002.00002.00002.00002.00003,000
19 Jan 20222.03002.03001.99002.00002.00007,700
18 Jan 20222.06002.06002.05002.05002.05009,500
14 Jan 20222.06002.06002.05002.05002.0500200
13 Jan 20222.09002.09002.07002.07002.0700400
12 Jan 20222.05002.09002.05002.07002.0700600
11 Jan 20222.03002.03002.03002.03002.0300-
10 Jan 20222.03002.03002.03002.03002.0300-
07 Jan 20222.01002.03002.01002.03002.03006,000
06 Jan 20222.03002.03002.00002.00002.00008,000
05 Jan 20222.12002.12001.93002.06002.060014,300
04 Jan 20222.13002.13002.13002.13002.1300100
03 Jan 20222.06002.10002.06002.10002.10007,200
31 Dec 20212.05002.05002.05002.05002.05005,100
30 Dec 20212.12002.12002.05002.05002.050011,600
29 Dec 20212.00002.22001.95002.10002.100025,600
28 Dec 20211.96001.97001.92001.97001.97003,400
27 Dec 20211.96002.00001.93001.95001.95009,100
23 Dec 20212.11002.11001.62002.00002.000042,700
22 Dec 20212.13002.13002.13002.13002.13005,000
21 Dec 20212.13002.14002.11002.13002.130011,100
20 Dec 20212.12002.15002.12002.15002.150010,100
17 Dec 20212.11002.13002.11002.13002.13001,500
16 Dec 20212.25002.25002.25002.25002.2500-
15 Dec 20212.25002.25002.25002.25002.2500-
14 Dec 20212.25002.25002.25002.25002.2500-
13 Dec 20212.17002.25002.17002.25002.250012,000
10 Dec 20212.13002.13002.05002.06002.060010,300
09 Dec 20212.13002.13002.13002.13002.1300-
08 Dec 20212.15002.15002.13002.13002.1300500
07 Dec 20212.11002.11002.11002.11002.1100-
06 Dec 20212.20002.20002.11002.11002.11002,600
03 Dec 20212.10002.10002.10002.10002.10006,300
02 Dec 20212.10002.10002.10002.10002.1000700
01 Dec 20212.12002.12002.10002.10002.10003,200
30 Nov 20212.21002.21002.15002.15002.15002,600
29 Nov 20212.23002.30002.21002.25002.25009,600
26 Nov 20212.23002.23002.23002.23002.2300-
24 Nov 20212.22002.23002.22002.23002.23003,300
23 Nov 20212.22002.22002.22002.22002.2200100
22 Nov 20212.30002.30002.30002.30002.3000-
19 Nov 20212.25002.30002.10002.30002.30009,300
18 Nov 20212.30002.30002.30002.30002.30001,000
17 Nov 20212.30002.30002.30002.30002.3000500
16 Nov 20212.31002.31002.31002.31002.3100-
15 Nov 20212.31002.31002.31002.31002.3100200
12 Nov 20212.35002.35002.35002.35002.3500-
11 Nov 20212.35002.35002.35002.35002.35005,000
10 Nov 20212.35002.35002.35002.35002.3500-
09 Nov 20212.35002.35002.32002.35002.3500800
08 Nov 20212.36002.36002.36002.36002.3600500
05 Nov 20212.33002.33002.33002.33002.3300300
04 Nov 20212.40002.40002.40002.40002.40001,000
03 Nov 20212.39002.45002.35002.40002.400013,000
02 Nov 20212.30002.30002.30002.30002.3000500
01 Nov 20212.41002.41002.30002.30002.30001,200
29 Oct 20212.51002.51002.50002.50002.50001,100
28 Oct 20212.50002.50002.50002.50002.50002,100
27 Oct 20212.60002.60002.50002.50002.50001,100
26 Oct 20212.53002.60002.53002.60002.600011,500
25 Oct 20212.51002.51002.51002.51002.5100-
22 Oct 20212.51002.51002.51002.51002.5100-
21 Oct 20212.60002.60002.51002.51002.51001,000
20 Oct 20212.60002.63002.60002.63002.63002,100
19 Oct 20212.63002.63002.63002.63002.6300-
18 Oct 20212.50002.64002.50002.63002.630011,200
15 Oct 20212.56002.56002.56002.56002.5600100
14 Oct 20212.65002.65002.50002.50002.50002,900
13 Oct 20212.59002.59002.59002.59002.59003,400
12 Oct 20212.69002.75002.51002.51002.510020,800
11 Oct 20212.49002.70002.49002.65002.650011,100
08 Oct 20212.49002.49002.49002.49002.4900-
07 Oct 20212.49002.49002.49002.49002.4900-
06 Oct 20212.40002.49002.35002.49002.490015,600
05 Oct 20212.40002.44002.40002.44002.44007,100
04 Oct 20212.43002.43002.43002.43002.43005,000
01 Oct 20212.38002.38002.38002.38002.38001,000
30 Sept 20212.35002.44002.35002.44002.44002,200
29 Sept 20212.30002.40002.30002.40002.400022,300
28 Sept 20212.37002.40002.16002.16002.160014,200
27 Sept 20212.30002.45002.30002.45002.450018,400
24 Sept 20212.32002.49002.25002.49002.490018,800
23 Sept 20212.12002.25002.12002.25002.250013,600
22 Sept 20212.15002.15002.01002.01002.010012,100
21 Sept 20212.07002.23002.07002.09002.090018,800
20 Sept 20212.17002.25002.00002.00002.00004,300
17 Sept 20212.20002.25002.10002.25002.250077,600
16 Sept 20212.00002.00002.00002.00002.00001,200
15 Sept 20212.20002.20002.20002.20002.200025,000
14 Sept 20212.08002.20002.08002.15002.15009,300
13 Sept 20212.10002.10002.10002.10002.1000-
10 Sept 20212.10002.15002.10002.10002.100015,100
09 Sept 20212.10002.12002.10002.12002.12005,200
08 Sept 20212.10002.10002.10002.10002.10004,100
07 Sept 20212.12002.12002.08002.08002.0800200
03 Sept 20212.12002.12002.12002.12002.1200100
02 Sept 20212.29002.39002.29002.39002.39008,000
01 Sept 20212.25002.25002.15002.25002.250024,900
31 Aug 20212.18002.20002.10002.20002.200018,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...