Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EVCI Career Colleges Holding Corp. (EVCI)

Other OTC - Other OTC Delayed Price. Currency in USD
0.2800+0.0300 (+12.00%)
At close: 02:33PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.26000.28000.25000.28000.280012,225
Dec 01, 20220.21600.29700.21500.25000.250021,300
Nov 30, 20220.25000.25000.21600.24880.24888,583
Nov 29, 20220.32000.32000.32000.32000.3200-
Nov 28, 20220.28980.42990.22100.32000.320022,375
Nov 25, 20220.28800.28800.28800.28800.2880-
Nov 23, 20220.28800.28800.28800.28800.2880-
Nov 22, 20220.28800.28800.28800.28800.2880-
Nov 21, 20220.21500.28800.21500.28800.28801,100
Nov 18, 20220.25240.27990.25240.27990.27991,381
Nov 17, 20220.28990.28990.28990.28990.2899-
Nov 16, 20220.18800.38000.18800.28990.289986,533
Nov 15, 20220.18800.18800.18800.18800.1880-
Nov 14, 20220.18800.18800.18800.18800.1880-
Nov 11, 20220.18800.18800.18800.18800.1880-
Nov 10, 20220.18800.18800.18800.18800.18806,000
Nov 09, 20220.22010.22010.21000.21000.210021,534
Nov 08, 20220.22000.22000.22000.22000.2200-
Nov 07, 20220.22000.22000.22000.22000.2200-
Nov 04, 20220.22000.22000.22000.22000.2200-
Nov 03, 20220.22000.22000.22000.22000.2200-
Nov 02, 20220.22000.22000.22000.22000.2200-
Nov 01, 20220.22000.22000.22000.22000.2200-
Oct 31, 20220.22000.22000.22000.22000.2200-
Oct 28, 20220.22000.22000.22000.22000.2200-
Oct 27, 20220.22010.22010.22000.22000.22003,334
Oct 26, 20220.23000.23000.23000.23000.2300-
Oct 25, 20220.23000.23000.23000.23000.2300-
Oct 24, 20220.23000.23000.23000.23000.2300-
Oct 21, 20220.23000.23000.23000.23000.2300-
Oct 20, 20220.23000.23000.23000.23000.2300-
Oct 19, 20220.23620.23620.22000.23000.230024,153
Oct 18, 20220.25110.25110.25110.25110.2511-
Oct 17, 20220.25110.25110.25110.25110.2511-
Oct 14, 20220.25110.25110.25110.25110.2511-
Oct 13, 20220.25110.25110.25110.25110.2511-
Oct 12, 20220.24110.25110.23000.25110.251132,875
Oct 11, 20220.24110.24110.24110.24110.2411-
Oct 10, 20220.24110.24110.24110.24110.2411-
Oct 07, 20220.24110.24110.24110.24110.2411-
Oct 06, 20220.26550.26550.24110.24110.24119,000
Oct 05, 20220.24110.25000.24110.25000.25007,900
Oct 04, 20220.24100.26550.24100.26550.265512,000
Oct 03, 20220.24100.24100.24100.24100.2410-
Sep 30, 20220.24100.24100.24100.24100.2410667
Sep 29, 20220.24100.24100.24100.24100.2410-
Sep 28, 20220.24100.24100.24100.24100.2410-
Sep 27, 20220.24100.24100.24100.24100.2410-
Sep 26, 20220.24100.24100.24100.24100.2410-
Sep 23, 20220.25000.25000.24100.24100.241020,881
Sep 22, 20220.25500.25500.25000.25000.25004,200
Sep 21, 20220.27500.27500.27500.27500.2750-
Sep 20, 20220.27500.27500.27500.27500.2750-
Sep 19, 20220.27500.27500.27500.27500.2750-
Sep 16, 20220.29900.30000.27500.27500.27506,600
Sep 15, 20220.29900.29900.23700.23700.23706,435
Sep 14, 20220.29000.30000.29000.30000.30005,114
Sep 13, 20220.29000.29000.29000.29000.2900-
Sep 12, 20220.29000.29000.29000.29000.2900-
Sep 09, 20220.22600.30000.22600.29000.290015,995
Sep 08, 20220.30000.30000.30000.30000.3000-
Sep 07, 20220.30000.30000.30000.30000.3000-
Sep 06, 20220.30000.30000.30000.30000.3000-
Sep 02, 20220.30000.30000.30000.30000.30002,936
Sep 01, 20220.21000.21000.21000.21000.2100-
Aug 31, 20220.21000.21000.21000.21000.2100-
Aug 30, 20220.21000.21000.21000.21000.21002,132
Aug 29, 20220.32000.32000.25100.25100.251016,300
Aug 26, 20220.34500.34500.34500.34500.34504,000
Aug 25, 20220.34000.34000.34000.34000.3400700
Aug 24, 20220.38000.38000.38000.38000.3800-
Aug 23, 20220.38000.38000.38000.38000.3800-
Aug 22, 20220.38000.38000.38000.38000.3800-
Aug 19, 20220.38000.38000.38000.38000.3800-
Aug 18, 20220.38000.38000.38000.38000.3800-
Aug 17, 20220.37000.43000.37000.38000.380012,500
Aug 16, 20220.34000.34000.34000.34000.3400-
Aug 15, 20220.34000.34000.34000.34000.3400-
Aug 12, 20220.34000.34000.34000.34000.3400700
Aug 11, 20220.32000.32000.32000.32000.32006,873
Aug 10, 20220.30410.30410.30410.30410.30417,691
Aug 09, 20220.31000.32200.30400.30400.30406,723
Aug 08, 20220.42800.42800.42800.42800.4280-
Aug 05, 20220.42800.42800.42800.42800.42801,000
Aug 04, 20220.31200.31200.31200.31200.3120360
Aug 03, 20220.42800.42800.42800.42800.4280-
Aug 02, 20220.42800.42800.42800.42800.4280-
Aug 01, 20220.30300.42800.30300.42800.4280318
Jul 29, 20220.43000.43000.43000.43000.4300-
Jul 28, 20220.43000.43000.43000.43000.4300-
Jul 27, 20220.43000.43000.43000.43000.4300-
Jul 26, 20220.43000.43000.43000.43000.4300434
Jul 25, 20220.43000.43000.43000.43000.4300-
Jul 22, 20220.43000.43000.43000.43000.4300-
Jul 21, 20220.43000.43000.43000.43000.4300-
Jul 20, 20220.30200.43000.30200.43000.4300666
Jul 19, 20220.37000.37000.37000.37000.37003,500
Jul 18, 20220.45000.45000.45000.45000.4500144
Jul 15, 20220.38000.45000.37100.45000.45009,000
Jul 14, 20220.38000.38000.38000.38000.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement