Dark

EVCI
EVCI CAREER COLLEGES HDG
stock OTC

Inactive

Jun 15, 2023

0.1170USD0.000%(0.0000)15,580

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-15	0.112100	0.117000	0.112100	0.117000	0.000%	15,580	0.000%
2023-06-13	0.117000	0.117000	0.117000	0.117000	-10.000%	133	0.000%
2023-06-02	0.130000	0.130000	0.130000	0.130000	+9.336%	334	-10.000%
2023-05-26	0.119560	0.119560	0.118900	0.118900	-3.490%	1,334	-1.598%
2023-05-24	0.123200	0.123200	0.123200	0.123200	0.000%	9,000	-5.032%
2023-05-23	0.123200	0.123200	0.123200	0.123200	-22.516%	3,000	-5.032%
2023-05-18	0.159000	0.159000	0.159000	0.159000	-0.188%	3,020	-26.415%
2023-05-02	0.159300	0.159300	0.159300	0.159300	-7.829%	3,498	-26.554%
2023-05-01	0.172830	0.172830	0.172830	0.172830	+8.493%	184	-32.303%
2023-04-26	0.159300	0.159300	0.159300	0.159300	-36.152%	1,667	-26.554%
2023-04-18	0.240000	0.249500	0.240000	0.249500	+122.173%	3,024	-53.106%
2023-04-17	0.112300	0.112300	0.112300	0.112300	-55.080%	1,000	+4.185%
2023-04-14	0.250000	0.250000	0.250000	0.250000	+127.273%	100	-53.200%
2023-04-13	0.110000	0.110000	0.110000	0.110000	-64.510%	29,900	+6.364%
2023-03-30	0.309950	0.309950	0.309950	0.309950	-3.141%	700	-62.252%
2023-03-27	0.320000	0.320000	0.320000	0.320000	+155.795%	467	-63.438%
2023-03-24	0.125100	0.125100	0.125100	0.125100	-45.609%	1,533	-6.475%
2023-03-23	0.230000	0.230000	0.230000	0.230000	-0.734%	100	-49.130%
2023-03-22	0.237000	0.250500	0.231700	0.231700	-19.688%	1,784	-49.504%
2023-03-16	0.237000	0.288500	0.237000	0.288500	+22.246%	7,502	-59.445%
2023-03-15	0.230000	0.236000	0.230000	0.236000	+2.609%	7,080	-50.424%
2023-03-09	0.230000	0.230000	0.230000	0.230000	-32.333%	883	-49.130%
2023-03-08	0.339900	0.339900	0.339900	0.339900	+13.300%	600	-65.578%
2023-03-07	0.300000	0.300000	0.300000	0.300000	+20.000%	18,726	-61.000%
2023-03-02	0.250000	0.250000	0.250000	0.250000	-4.215%	20,000	-53.200%
2023-02-28	0.261000	0.261000	0.261000	0.261000	+0.192%	600	-55.172%
2023-02-27	0.260500	0.300000	0.260100	0.260500	-6.981%	19,000	-55.086%
2023-02-15	0.280050	0.280050	0.280050	0.280050	-6.650%	166	-58.222%
2023-02-09	0.260000	0.300000	0.260000	0.300000	+13.144%	6,400	-61.000%
2023-02-07	0.300000	0.300000	0.265150	0.265150	-28.338%	2,600	-55.874%
2023-02-02	0.357000	0.370000	0.357000	0.370000	+3.641%	15,700	-68.378%
2023-02-01	0.357000	0.357000	0.357000	0.357000	+13.876%	5,000	-67.227%
2023-01-30	0.337085	0.337085	0.313500	0.313500	-12.185%	3,850	-62.679%
2023-01-19	0.300000	0.370000	0.300000	0.357000	+51.915%	30,161	-67.227%
2023-01-18	0.235000	0.235000	0.235000	0.235000	-0.533%	7,241	-50.213%
2023-01-13	0.236340	0.236340	0.226000	0.236260	-1.558%	18,011	-50.478%
2023-01-11	0.374800	0.374800	0.240000	0.240000	-11.111%	5,675	-51.250%
2023-01-04	0.290000	0.290000	0.270000	0.270000	-23.944%	15,438	-56.667%
2023-01-03	0.350000	0.355000	0.350000	0.355000	+7.576%	13,900	-67.042%
2022-12-30	0.325000	0.330000	0.325000	0.330000	0.000%	3,512	-64.545%
2022-12-29	0.300000	0.337500	0.300000	0.330000	+13.793%	11,000	-64.545%
2022-12-28	0.295000	0.295000	0.290000	0.290000	+0.346%	4,032	-59.655%
2022-12-27	0.250000	0.289000	0.250000	0.289000	+31.364%	17,894	-59.516%
2022-12-22	0.240100	0.252000	0.216000	0.220000	-26.667%	31,000	-46.818%
2022-12-20	0.300000	0.300000	0.300000	0.300000	+19.952%	170	-61.000%
2022-12-19	0.250100	0.250100	0.250100	0.250100	+0.040%	334	-53.219%
2022-12-16	0.260000	0.260000	0.250000	0.250000	-10.714%	20,000	-53.200%
2022-12-15	0.280000	0.280000	0.280000	0.280000	0.000%	2,500	-58.214%
2022-12-14	0.290000	0.290000	0.280000	0.280000	-8.031%	9,000	-58.214%
2022-12-12	0.290000	0.304450	0.290000	0.304450	+26.590%	5,875	-61.570%
2022-12-09	0.240500	0.240500	0.240500	0.240500	-14.107%	412	-51.351%
2022-12-02	0.260000	0.280000	0.250000	0.280000	+12.000%	12,225	-58.214%
2022-12-01	0.216000	0.297000	0.215000	0.250000	+15.741%	21,300	-53.200%
2022-11-30	0.250000	0.250000	0.216000	0.216000	-40.000%	8,250	-45.833%
2022-11-28	0.289800	0.429900	0.221000	0.360000	+25.000%	21,200	-67.500%
2022-11-21	0.215000	0.288000	0.215000	0.288000	+2.894%	1,100	-59.375%
2022-11-18	0.252450	0.279900	0.252450	0.279900	-3.449%	1,381	-58.199%
2022-11-16	0.188000	0.380000	0.188000	0.289900	+54.202%	86,533	-59.641%
2022-11-10	0.188000	0.188000	0.188000	0.188000	-10.476%	6,000	-37.766%
2022-11-09	0.220100	0.220100	0.210000	0.210000	-4.545%	21,534	-44.286%
2022-10-27	0.220100	0.220100	0.220000	0.220000	-4.348%	3,334	-46.818%
2022-10-19	0.236250	0.236250	0.220000	0.230000	-8.403%	24,153	-49.130%
2022-10-12	0.241100	0.251100	0.229990	0.251100	+4.148%	32,875	-53.405%
2022-10-06	0.265550	0.265550	0.241100	0.241100	-3.560%	9,000	-51.472%
2022-10-05	0.241100	0.250000	0.241100	0.250000	-5.838%	7,900	-53.200%
2022-10-04	0.241000	0.265500	0.241000	0.265500	+10.166%	12,000	-55.932%
2022-09-30	0.241000	0.241000	0.241000	0.241000	0.000%	667	-51.452%
2022-09-23	0.250000	0.250000	0.241000	0.241000	-3.600%	20,881	-51.452%
2022-09-22	0.255000	0.255000	0.250000	0.250000	-9.091%	4,200	-53.200%
2022-09-16	0.299000	0.300000	0.275000	0.275000	+16.034%	6,600	-57.455%
2022-09-15	0.299000	0.299000	0.237000	0.237000	-21.000%	6,435	-50.633%
2022-09-14	0.290000	0.300000	0.290000	0.300000	+3.448%	5,114	-61.000%
2022-09-09	0.226000	0.300000	0.226000	0.290000	-3.333%	15,995	-59.655%
2022-09-02	0.300000	0.300000	0.300000	0.300000	+42.857%	2,936	-61.000%
2022-08-30	0.210000	0.210000	0.210000	0.210000	-16.335%	2,132	-44.286%
2022-08-29	0.320000	0.320000	0.251000	0.251000	-27.246%	16,300	-53.386%
2022-08-26	0.345000	0.345000	0.345000	0.345000	+1.471%	4,000	-66.087%
2022-08-25	0.340000	0.340000	0.340000	0.340000	-10.526%	700	-65.588%
2022-08-17	0.370000	0.430000	0.370000	0.380000	+11.765%	12,500	-69.211%
2022-08-12	0.340000	0.340000	0.340000	0.340000	+6.250%	700	-65.588%
2022-08-11	0.320000	0.320000	0.320000	0.320000	+5.229%	6,873	-63.438%
2022-08-10	0.304100	0.304100	0.304100	0.304100	+0.033%	7,691	-61.526%
2022-08-09	0.310000	0.322000	0.304000	0.304000	-28.972%	6,723	-61.513%
2022-08-05	0.428000	0.428000	0.428000	0.428000	+37.179%	1,000	-72.664%
2022-08-04	0.312000	0.312000	0.312000	0.312000	-27.103%	360	-62.500%
2022-08-01	0.303000	0.428000	0.303000	0.428000	-0.465%	318	-72.664%
2022-07-26	0.430000	0.430000	0.430000	0.430000	0.000%	434	-72.791%
2022-07-20	0.302000	0.430000	0.302000	0.430000	+16.216%	666	-72.791%
2022-07-19	0.370000	0.370000	0.370000	0.370000	-17.778%	3,500	-68.378%
2022-07-18	0.450000	0.450000	0.450000	0.450000	0.000%	144	-74.000%
2022-07-15	0.380000	0.450000	0.371000	0.450000	+18.421%	9,000	-74.000%
2022-07-05	0.445000	0.445000	0.380000	0.380000	0.000%	931	-69.211%
2022-06-30	0.380000	0.380000	0.380000	0.380000	-16.484%	172	-69.211%
2022-06-29	0.455000	0.455000	0.455000	0.455000	+17.268%	400	-74.286%
2022-06-21	0.400000	0.400000	0.388000	0.388000	-14.725%	800	-69.845%
2022-06-15	0.455000	0.455000	0.455000	0.455000	+1.111%	144	-74.286%
2022-06-13	0.450000	0.455000	0.450000	0.450000	+15.979%	5,500	-74.000%
2022-06-10	0.388000	0.388000	0.388000	0.388000	-13.296%	110	-69.845%
2022-06-06	0.447500	0.447500	0.447500	0.447500	-12.255%	503	-73.855%
2022-06-02	0.510000	0.510000	0.510000	0.510000	+34.211%	127	-77.059%
2022-05-26	0.380000	0.380000	0.380000	0.380000	-2.564%	250	-69.211%
2022-05-23	0.500000	0.510000	0.390000	0.390000	-2.743%	7,070	-70.000%
2022-05-18	0.550000	0.550000	0.401000	0.401000	+5.526%	1,334	-70.823%
2022-05-17	0.380000	0.380000	0.380000	0.380000	-5.237%	100	-69.211%
2022-05-12	0.430000	0.430000	0.401000	0.401000	-21.373%	11,322	-70.823%
2022-05-10	0.510000	0.510000	0.510000	0.510000	+18.605%	5,341	-77.059%
2022-05-05	0.431000	0.431000	0.430000	0.430000	-4.444%	2,800	-72.791%
2022-05-03	0.450000	0.450000	0.450000	0.450000	-0.222%	100	-74.000%
2022-05-02	0.451000	0.451000	0.451000	0.451000	-18.000%	1,500	-74.058%
2022-04-26	0.490000	0.550000	0.490000	0.550000	+13.285%	1,500	-78.727%
2022-04-25	0.485500	0.485500	0.485500	0.485500	-11.178%	2,000	-75.901%
2022-04-22	0.450000	0.550000	0.450000	0.546600	+9.320%	4,480	-78.595%
2022-04-18	0.437990	0.500000	0.437990	0.500000	+16.279%	1,334	-76.600%
2022-04-13	0.430000	0.430000	0.430000	0.430000	0.000%	167	-72.791%
2022-04-12	0.440000	0.452500	0.430000	0.430000	0.000%	6,000	-72.791%
2022-04-11	0.575000	0.575000	0.430000	0.430000	-15.686%	3,974	-72.791%
2022-04-07	0.700000	0.720000	0.460000	0.510000	-27.143%	30,916	-77.059%
2022-04-01	0.700000	0.700000	0.700000	0.700000	+75.000%	500	-83.286%
2022-03-31	0.490000	0.490000	0.400000	0.400000	-37.500%	657	-70.750%
2022-03-28	0.640000	0.640000	0.639900	0.640000	+28.000%	2,900	-81.719%
2022-03-24	0.500000	0.500000	0.500000	0.500000	0.000%	325	-76.600%
2022-03-23	0.499900	0.500000	0.499900	0.500000	-21.875%	1,316	-76.600%
2022-03-21	0.640000	0.640000	0.640000	0.640000	+6.863%	500	-81.719%
2022-03-10	0.598900	0.598900	0.598900	0.598900	+42.434%	1,000	-80.464%
2022-03-09	0.420475	0.420475	0.420475	0.420475	+10.361%	360	-72.174%
2022-03-08	0.381000	0.381000	0.381000	0.381000	-15.333%	1,500	-69.291%
2022-03-02	0.450500	0.450500	0.450000	0.450000	0.000%	2,400	-74.000%
2022-02-24	0.456100	0.456100	0.450000	0.450000	+12.500%	984	-74.000%
2022-02-22	0.739700	0.739700	0.400000	0.400000	-33.333%	434	-70.750%
2022-02-16	0.510000	0.600000	0.510000	0.600000	+15.362%	700	-80.500%
2022-02-15	0.510100	0.520100	0.510100	0.520100	-21.672%	3,990	-77.504%
2022-02-14	0.740000	0.750000	0.664000	0.664000	-10.270%	8,133	-82.380%
2022-02-11	0.740000	0.740000	0.740000	0.740000	0.000%	500	-84.189%
2022-02-09	0.780000	0.780000	0.650000	0.740000	+4.965%	21,047	-84.189%
2022-02-08	0.550000	0.820000	0.550000	0.705000	+38.235%	25,323	-83.404%
2022-02-04	0.500000	0.510000	0.450000	0.510000	+27.182%	31,074	-77.059%
2022-02-03	0.401000	0.401000	0.401000	0.401000	-18.163%	3,350	-70.823%
2022-02-02	0.450000	0.500000	0.400000	0.490000	+48.485%	19,700	-76.122%
2022-02-01	0.331000	0.331000	0.330000	0.330000	-5.714%	6,850	-64.545%
2022-01-31	0.375000	0.375000	0.350000	0.350000	-6.667%	12,500	-66.571%
2022-01-28	0.376000	0.376000	0.375000	0.375000	-24.985%	2,544	-68.800%
2022-01-27	0.380000	0.499900	0.380000	0.499900	0.000%	10,640	-76.595%
2022-01-26	0.378000	0.499900	0.378000	0.499900	0.000%	5,150	-76.595%
2022-01-25	0.499900	0.499900	0.499900	0.499900	+16.256%	1,000	-76.595%
2022-01-24	0.430000	0.430000	0.430000	0.430000	-14.000%	300	-72.791%
2022-01-21	0.474950	0.500000	0.400000	0.500000	0.000%	500	-76.600%
2022-01-19	0.500000	0.500000	0.500000	0.500000	-9.074%	1,500	-76.600%
2022-01-18	0.536490	0.549900	0.500000	0.549900	+9.980%	2,930	-78.723%
2022-01-14	0.500000	0.500000	0.500000	0.500000	-5.660%	100	-76.600%
2022-01-07	0.530000	0.530000	0.530000	0.530000	-3.636%	1,000	-77.925%
2022-01-06	0.360000	0.550000	0.360000	0.550000	+27.907%	3,198	-78.727%
2022-01-03	0.430000	0.430000	0.430000	0.430000	-2.273%	3,515	-72.791%
2021-12-31	0.440000	0.440000	0.440000	0.440000	+288.350%	2,500	-73.409%
2008-03-26	0.169900	0.169900	0.110300	0.113300	-29.188%	36,394	+3.266%
2008-03-25	0.140000	0.160000	0.137500	0.160000	+22.982%	26,766	-26.875%
2008-03-24	0.160000	0.170000	0.120300	0.130100	-18.688%	8,701	-10.069%
2008-03-20	0.160000	0.168900	0.160000	0.160000	0.000%	14,254	-26.875%
2008-03-19	0.140000	0.160100	0.140000	0.160000	+14.367%	64,950	-26.875%
2008-03-18	0.150000	0.160000	0.110200	0.139900	-17.706%	98,191	-16.369%
2008-03-17	0.170000	0.180000	0.121000	0.170000	+13.258%	43,622	-31.176%
2008-03-14	0.200000	0.220000	0.122000	0.150100	-21.000%	31,692	-22.052%
2008-03-13	0.120000	0.200000	0.120000	0.190000	+26.667%	47,391	-38.421%
2008-03-12	0.140000	0.155000	0.100100	0.150000	+7.914%	58,400	-22.000%
2008-03-11	0.100300	0.140000	0.090000	0.139000	-7.333%	8,934	-15.827%
2008-03-10	0.120000	0.150000	0.062200	0.150000	+15.119%	66,658	-22.000%
2008-03-07	0.160000	0.160000	0.129000	0.130300	-27.450%	75,450	-10.207%
2008-03-06	0.170000	0.188400	0.160000	0.179600	-0.222%	19,920	-34.855%
2008-03-05	0.179900	0.180000	0.179600	0.180000	+5.882%	8,800	-35.000%
2008-03-04	0.160400	0.189900	0.160400	0.170000	0.000%	6,319	-31.176%
2008-03-03	0.180000	0.190000	0.160300	0.170000	+6.250%	20,783	-31.176%
2008-02-29	0.170100	0.188900	0.160000	0.160000	-0.249%	27,600	-26.875%
2008-02-28	0.170000	0.170000	0.160400	0.160400	-15.579%	13,303	-27.057%
2008-02-27	0.190000	0.190000	0.190000	0.190000	+5.556%	2,500	-38.421%
2008-02-26	0.191000	0.200000	0.140000	0.180000	-5.561%	62,881	-35.000%
2008-02-25	0.209200	0.210000	0.190600	0.190600	-13.047%	2,400	-38.615%
2008-02-22	0.220000	0.220000	0.218800	0.219200	-0.273%	17,600	-46.624%
2008-02-21	0.219000	0.220000	0.209900	0.219800	-0.091%	21,790	-46.770%
2008-02-20	0.227500	0.227500	0.190200	0.220000	0.000%	29,558	-46.818%
2008-02-19	0.220000	0.220100	0.200300	0.220000	0.000%	33,030	-46.818%
2008-02-15	0.220000	0.229800	0.200100	0.220000	+4.762%	27,600	-46.818%
2008-02-14	0.200000	0.230000	0.200000	0.210000	-4.977%	41,998	-44.286%
2008-02-13	0.210000	0.240000	0.210000	0.221000	+5.238%	9,360	-47.059%
2008-02-12	0.200000	0.230000	0.190100	0.210000	-8.696%	52,530	-44.286%
2008-02-11	0.230000	0.236000	0.190000	0.230000	-2.584%	59,854	-49.130%
2008-02-08	0.209000	0.236100	0.180200	0.236100	+12.967%	13,217	-50.445%
2008-02-07	0.230000	0.239000	0.200000	0.209000	+4.500%	12,600	-44.019%
2008-02-06	0.240000	0.240000	0.180500	0.200000	-13.043%	79,900	-41.500%
2008-02-05	0.200000	0.250000	0.200000	0.230000	+9.524%	62,423	-49.130%
2008-02-04	0.200000	0.220000	0.200000	0.210000	+10.759%	29,335	-44.286%
2008-02-01	0.181000	0.191000	0.160800	0.189600	-2.016%	17,385	-38.291%
2008-01-31	0.199900	0.229400	0.159900	0.193500	-7.857%	76,465	-39.535%
2008-01-30	0.230100	0.230100	0.199900	0.210000	+0.048%	33,136	-44.286%
2008-01-29	0.199900	0.230100	0.190000	0.209900	+4.950%	29,868	-44.259%
2008-01-28	0.220000	0.240000	0.190000	0.200000	-12.968%	23,185	-41.500%
2008-01-25	0.200000	0.229800	0.200000	0.229800	+9.429%	1,604	-49.086%
2008-01-24	0.210000	0.240000	0.210000	0.210000	-8.696%	39,609	-44.286%
2008-01-23	0.120000	0.239900	0.120000	0.230000	+91.667%	122,088	-49.130%
2008-01-22	0.122000	0.122100	0.110500	0.120000	-14.224%	49,634	-2.500%
2008-01-18	0.140000	0.159000	0.120300	0.139900	+16.583%	78,177	-16.369%
2008-01-17	0.149600	0.160000	0.120000	0.120000	-19.679%	102,982	-2.500%
2008-01-16	0.210000	0.210000	0.129900	0.149400	-21.368%	196,274	-21.687%
2008-01-15	0.200000	0.218400	0.160100	0.190000	-5.473%	68,172	-38.421%
2008-01-14	0.220000	0.230000	0.200000	0.201000	-8.636%	13,200	-41.791%
2008-01-11	0.230000	0.230000	0.179900	0.220000	-7.988%	45,316	-46.818%
2008-01-10	0.230000	0.239100	0.230000	0.239100	+3.957%	1,400	-51.066%
2008-01-09	0.240000	0.240000	0.229500	0.230000	+9.368%	15,382	-49.130%
2008-01-08	0.220000	0.240000	0.210000	0.210300	-8.166%	67,157	-44.365%
2008-01-07	0.211100	0.230100	0.190000	0.229000	-4.504%	58,109	-48.908%
2008-01-04	0.250000	0.250000	0.211000	0.239800	-0.083%	32,801	-51.209%
2008-01-03	0.240000	0.260000	0.210000	0.240000	+9.041%	74,941	-51.250%
2008-01-02	0.237500	0.280000	0.190000	0.220100	-21.393%	39,617	-46.842%
2007-12-31	0.179100	0.289900	0.150000	0.280000	+40.000%	233,989	-58.214%
2007-12-28	0.201600	0.220000	0.190000	0.200000	-0.596%	82,856	-41.500%
2007-12-27	0.237500	0.250000	0.201200	0.201200	-19.520%	71,316	-41.849%
2007-12-26	0.280000	0.280000	0.210000	0.250000	+18.371%	28,063	-53.200%
2007-12-24	0.210000	0.250000	0.201200	0.211200	-8.174%	19,717	-44.602%
2007-12-21	0.290000	0.290000	0.200000	0.230000	-23.333%	42,952	-49.130%
2007-12-20	0.299700	0.329000	0.260000	0.300000	+0.100%	13,270	-61.000%
2007-12-19	0.350000	0.350000	0.260000	0.299700	-16.750%	104,569	-60.961%
2007-12-18	0.166000	0.450000	0.150000	0.360000	+224.324%	388,562	-67.500%
2007-12-17	0.470000	0.510000	0.091000	0.111000	-77.800%	184,629	+5.405%
2007-12-14	0.490000	0.559000	0.420000	0.500000	+2.041%	37,295	-76.600%
2007-12-13	0.510000	0.539900	0.420000	0.490000	-15.517%	98,769	-76.122%
2007-12-12	0.570400	0.600000	0.561100	0.580000	-3.333%	12,604	-79.828%
2007-12-11	0.660000	0.660000	0.550000	0.600000	-13.043%	5,413	-80.500%
2007-12-10	0.690000	0.690000	0.658000	0.690000	-1.429%	1,533	-83.043%
2007-12-07	0.600000	0.700000	0.560000	0.700000	+26.996%	20,559	-83.286%
2007-12-06	0.700000	0.700000	0.520000	0.551200	-13.875%	19,557	-78.774%
2007-12-05	0.650000	0.700000	0.626000	0.640000	-1.538%	4,021	-81.719%
2007-12-04	0.660000	0.700000	0.650000	0.650000	-7.143%	8,407	-82.000%
2007-12-03	0.751200	0.751200	0.660000	0.700000	-2.778%	19,887	-83.286%
2007-11-30	0.719000	0.900000	0.660000	0.720000	+1.423%	28,849	-83.750%
2007-11-29	0.750000	0.750000	0.671000	0.709900	-7.805%	9,809	-83.519%
2007-11-28	0.780000	0.780000	0.751000	0.770000	-3.750%	8,536	-84.805%
2007-11-27	0.900000	0.900000	0.700000	0.800000	-15.789%	30,811	-85.375%
2007-11-26	0.859900	0.978800	0.800000	0.950000	+18.750%	25,252	-87.684%
2007-11-23	0.760000	0.900000	0.730000	0.800000	-29.204%	127,018	-85.375%
2007-11-21	1.360000	1.360000	1.030000	1.130000	-19.858%	30,188	-89.646%
2007-11-20	1.360000	1.420000	1.360000	1.410000	-2.759%	833	-91.702%
2007-11-19	1.450000	1.460000	1.377100	1.450000	0.000%	4,801	-91.931%
2007-11-16	1.550000	1.800000	1.420000	1.450000	+0.007%	7,516	-91.931%
2007-11-15	1.460000	1.510000	1.360000	1.449900	-4.612%	14,879	-91.930%
2007-11-14	1.320000	1.580000	1.020000	1.520000	-5.000%	1,867	-92.303%
2007-11-12	1.650000	1.650000	1.300000	1.600000	-3.030%	4,200	-92.688%
2007-11-09	1.650000	1.650000	1.600000	1.650000	+2.484%	6,154	-92.909%
2007-11-08	1.650000	1.650000	1.610000	1.610000	-2.424%	23,204	-92.733%
2007-11-07	1.610000	1.700000	1.600000	1.650000	-2.367%	4,334	-92.909%
2007-11-06	1.700000	1.700000	1.690000	1.690000	+2.424%	350	-93.077%
2007-11-05	1.610000	1.670000	1.600000	1.650000	-4.070%	8,900	-92.909%
2007-11-02	1.700100	1.730000	1.700000	1.720000	+1.176%	1,067	-93.198%
2007-11-01	1.700000	1.700000	1.610000	1.700000	+3.030%	2,757	-93.118%
2007-10-31	1.690000	1.690000	1.620000	1.650000	-0.602%	31,158	-92.909%
2007-10-30	1.640000	1.680000	1.630000	1.660000	-2.924%	3,501	-92.952%
2007-10-29	1.739600	1.740000	1.610000	1.710000	0.000%	6,506	-93.158%
2007-10-26	1.750000	1.750000	1.710000	1.710000	-4.469%	5,771	-93.158%
2007-10-25	1.730000	1.790000	1.730000	1.790000	-1.648%	1,762	-93.464%
2007-10-24	1.730000	1.820000	1.730000	1.820000	-4.211%	5,794	-93.571%
2007-10-23	1.770000	1.900000	1.770000	1.900000	+2.703%	762	-93.842%
2007-10-22	1.730000	1.850000	1.730000	1.850000	+7.558%	830	-93.676%
2007-10-19	1.730000	1.950000	1.710000	1.720000	-5.495%	9,342	-93.198%
2007-10-18	1.950000	1.950000	1.700000	1.820000	-4.211%	11,423	-93.571%
2007-10-17	1.950000	1.950000	1.684000	1.900000	+5.556%	2,098	-93.842%
2007-10-16	1.960000	1.960000	1.800000	1.800000	-8.163%	11,824	-93.500%
2007-10-15	1.810000	1.960000	1.810000	1.960000	+1.554%	2,161	-94.031%
2007-10-12	1.930000	1.930000	1.930000	1.930000	+1.047%	500	-93.938%
2007-10-11	1.950100	1.950100	1.810000	1.910000	+2.688%	1,926	-93.874%
2007-10-10	1.810000	1.940000	1.810000	1.860000	-5.584%	2,239	-93.710%
2007-10-09	1.810000	1.970000	1.810000	1.970000	+1.026%	1,950	-94.061%
2007-10-08	1.803000	1.950000	1.803000	1.950000	-1.015%	1,467	-94.000%
2007-10-05	1.850000	1.970000	1.750000	1.970000	+9.444%	10,102	-94.061%
2007-10-04	1.720000	1.870000	1.660000	1.800000	0.000%	4,766	-93.500%
2007-10-02	1.760000	1.890000	1.530000	1.800000	-2.703%	19,900	-93.500%
2007-10-01	1.860000	1.970000	1.850000	1.850000	0.000%	2,274	-93.676%
2007-09-28	1.900000	1.970000	1.720000	1.850000	+7.558%	3,182	-93.676%
2007-09-27	1.920000	1.920000	1.660000	1.720000	-10.417%	1,834	-93.198%
2007-09-26	1.900000	1.920000	1.900000	1.920000	+16.364%	668	-93.906%
2007-08-27	1.591800	1.740000	1.531800	1.650000	0.000%	10,602	-92.909%
2007-08-24	1.740000	1.920000	1.623000	1.650000	-5.172%	7,981	-92.909%
2007-08-23	1.680000	2.100000	1.680000	1.740000	0.000%	19,451	-93.276%
2007-08-22	1.620600	1.740000	1.599600	1.740000	0.000%	200	-93.276%
2007-08-21	1.752600	1.752600	1.740000	1.740000	+7.407%	180	-93.276%
2007-08-20	1.500000	1.830000	1.500000	1.620000	+3.846%	10,367	-92.778%
2007-08-17	1.650000	1.740000	1.560000	1.560000	0.000%	4,233	-92.500%
2007-08-16	1.680300	1.710000	1.560000	1.560000	-10.345%	11,956	-92.500%
2007-08-15	2.070000	2.100000	1.650000	1.740000	-9.375%	3,306	-93.276%
2007-08-14	1.530300	2.100000	1.530300	1.920000	+4.918%	10,878	-93.906%
2007-08-13	1.770000	1.890000	1.710000	1.830000	-1.613%	3,605	-93.607%
2007-08-10	1.830000	1.890000	1.830000	1.860000	0.000%	2,923	-93.710%
2007-08-08	2.336400	2.340000	1.833600	1.860000	0.000%	6,589	-93.710%
2007-08-07	1.740600	1.920000	1.710600	1.860000	-1.587%	2,967	-93.710%
2007-08-06	1.890000	1.980000	1.860000	1.890000	-4.545%	3,463	-93.810%
2007-08-03	2.010000	2.100000	1.950000	1.980000	-1.493%	7,200	-94.091%
2007-08-02	2.100000	2.130000	2.010000	2.010000	0.000%	20,046	-94.179%
2007-08-01	1.890000	2.100000	1.740000	2.010000	+15.517%	16,825	-94.179%
2007-07-31	2.099400	2.099400	1.650000	1.740000	-12.121%	34,687	-93.276%
2007-07-30	2.070000	2.370000	1.950000	1.980000	-7.042%	13,946	-94.091%
2007-07-27	2.160000	2.160000	2.040000	2.130000	+1.458%	3,800	-94.507%
2007-07-26	2.070000	2.099400	1.956600	2.099400	+7.761%	1,344	-94.427%
2007-07-25	2.370000	2.370000	1.890000	1.948200	-3.075%	19,760	-93.994%
2007-07-24	2.100300	2.190000	2.010000	2.010000	-9.459%	8,512	-94.179%
2007-07-23	2.250000	2.310000	2.220000	2.220000	+1.928%	6,035	-94.730%
2007-07-20	2.160000	2.190000	2.130000	2.178000	-1.892%	5,962	-94.628%
2007-07-19	2.220000	2.220000	2.100000	2.220000	0.000%	7,100	-94.730%
2007-07-18	2.220000	2.220000	2.190300	2.220000	0.000%	4,192	-94.730%
2007-07-17	2.250000	2.280000	2.190600	2.220000	-1.333%	2,464	-94.730%
2007-07-16	2.253600	2.340000	2.250000	2.250000	+4.167%	6,680	-94.800%
2007-07-13	2.610000	2.670000	1.440000	2.160000	-19.101%	29,054	-94.583%
2007-07-12	2.370000	2.670000	2.370000	2.670000	+14.103%	18,197	-95.618%
2007-07-11	2.280000	2.370000	2.190000	2.340000	+2.632%	11,116	-95.000%
2007-07-10	2.280000	2.310000	2.160000	2.280000	0.000%	18,709	-94.868%
2007-07-09	2.250000	2.370000	2.250000	2.280000	-3.797%	32,336	-94.868%
2007-07-06	2.280000	2.430000	2.280000	2.370000	+3.947%	4,875	-95.063%
2007-07-05	2.400300	2.400300	2.250000	2.280000	-6.173%	13,455	-94.868%
2007-07-03	2.579700	2.579700	2.400000	2.430000	-4.706%	12,892	-95.185%
2007-07-02	2.550000	2.550000	2.490000	2.550000	-1.163%	3,580	-95.412%
2007-06-29	2.640000	2.700000	2.490000	2.580000	-1.149%	8,487	-95.465%
2007-06-28	2.520000	2.670000	2.520000	2.610000	+4.819%	5,622	-95.517%
2007-06-27	2.520000	2.520000	2.490000	2.490000	+1.220%	4,353	-95.301%
2007-06-26	2.490000	2.550000	2.400000	2.460000	0.000%	7,269	-95.244%
2007-06-25	2.580000	2.639700	2.400000	2.460000	-8.889%	28,886	-95.244%
2007-06-22	2.730000	2.802000	2.580000	2.700000	-1.088%	23,004	-95.667%
2007-06-21	2.879700	2.879700	2.550000	2.729700	-5.219%	26,217	-95.714%
2007-06-20	3.030000	3.090000	2.550000	2.880000	-7.692%	77,605	-95.938%
2007-06-19	3.112500	3.120000	3.090000	3.120000	+2.970%	17,724	-96.250%
2007-06-18	3.030000	3.090000	2.997000	3.030000	+2.020%	10,355	-96.139%
2007-06-15	3.150000	3.150000	2.970000	2.970000	-2.941%	38,689	-96.061%
2007-06-14	3.000000	3.120000	2.970000	3.060000	+2.204%	38,832	-96.176%
2007-06-13	2.688600	3.150000	2.688600	2.994000	+9.670%	59,127	-96.092%
2007-06-12	2.700000	2.790000	2.640000	2.730000	+2.247%	17,467	-95.714%
2007-06-11	2.666400	2.670300	2.666100	2.670000	+0.011%	1,700	-95.618%
2007-06-08	2.647500	2.670000	2.520000	2.669700	-0.011%	12,013	-95.617%
2007-06-07	2.631000	2.670000	2.520000	2.670000	+1.136%	8,004	-95.618%
2007-06-06	2.670000	2.670000	2.490600	2.640000	-1.124%	11,854	-95.568%
2007-06-05	2.700000	2.790000	2.460600	2.670000	+0.565%	40,027	-95.618%
2007-06-04	2.609700	2.760000	2.580000	2.655000	+5.357%	15,866	-95.593%
2007-06-01	2.490000	2.520000	2.400000	2.520000	+3.704%	13,521	-95.357%
2007-05-31	2.490000	2.490000	2.400000	2.430000	-2.410%	9,792	-95.185%
2007-05-30	2.490000	2.490000	2.430000	2.490000	+2.469%	7,800	-95.301%
2007-05-29	2.490000	2.490000	2.400000	2.430000	+3.846%	5,223	-95.185%
2007-05-25	2.340000	2.370000	2.313000	2.340000	+0.128%	2,862	-95.000%
2007-05-24	2.460000	2.460000	2.310000	2.337000	-6.145%	19,128	-94.994%
2007-05-23	2.520000	2.520000	2.370000	2.490000	-1.190%	10,008	-95.301%
2007-05-22	2.490000	2.550000	2.400000	2.520000	+4.089%	18,350	-95.357%
2007-05-21	2.370000	2.520000	2.220000	2.421000	+6.184%	17,096	-95.167%
2007-05-18	2.340000	2.340000	2.250000	2.280000	-3.797%	14,010	-94.868%
2007-05-17	2.310000	2.490000	2.250300	2.370000	0.000%	4,800	-95.063%
2007-05-16	2.400000	2.520000	2.100300	2.370000	-1.250%	8,725	-95.063%
2007-05-15	2.460000	2.460000	2.340000	2.400000	-1.235%	8,081	-95.125%
2007-05-14	2.550000	2.580000	2.190000	2.430000	-1.747%	56,693	-95.185%
2007-05-11	2.322000	2.550000	2.160000	2.473200	+6.512%	32,366	-95.269%
2007-05-10	2.280000	2.322000	2.100000	2.322000	+10.571%	29,391	-94.961%
2007-05-09	2.190000	2.310000	2.100000	2.100000	+1.435%	18,777	-94.429%
2007-05-08	2.010000	2.250000	1.950000	2.070300	-4.153%	17,902	-94.349%
2007-05-07	2.070000	2.310000	2.070000	2.160000	+4.348%	30,334	-94.583%
2007-05-04	2.127000	2.250000	1.920000	2.070000	-5.479%	16,135	-94.348%
2007-05-03	1.830000	2.220000	1.740000	2.190000	+17.761%	97,671	-94.658%
2007-05-02	1.919400	1.920000	1.770000	1.859700	+5.068%	15,846	-93.709%
2007-05-01	1.920000	1.950000	1.770000	1.770000	-4.839%	36,357	-93.390%
2007-04-30	1.920000	1.950000	1.830000	1.860000	-1.587%	12,585	-93.710%
2007-04-27	1.800000	2.100000	1.800000	1.890000	-10.000%	45,310	-93.810%
2007-04-26	2.220000	2.220000	1.950000	2.100000	-5.405%	122,779	-94.429%
2007-04-25	1.590000	2.400000	1.590000	2.220000	+39.623%	348,534	-94.730%
2007-04-24	1.560000	1.650000	1.530000	1.590000	+3.922%	8,167	-92.642%
2007-04-23	1.499700	1.590000	1.470000	1.530000	+4.082%	36,967	-92.353%
2007-04-20	1.470000	1.470000	1.440000	1.470000	0.000%	11,407	-92.041%
2007-04-19	1.470000	1.500000	1.469700	1.470000	+2.105%	28,145	-92.041%
2007-04-18	1.440000	1.440000	1.439700	1.439700	-0.021%	5,363	-91.873%
2007-04-17	1.410000	1.440000	1.410000	1.440000	+2.128%	7,253	-91.875%
2007-04-16	1.380000	1.530000	1.230000	1.410000	-9.615%	23,551	-91.702%
2007-04-13	1.499400	1.560000	1.470000	1.560000	+10.638%	9,402	-92.500%

.dark-mode .V8F8qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V8F8qq{ color: #333333; background-color: white; border: 2px solid #333333; }EVCIEVCI CAREER COLLEGES HDGstock OTC

EVCI
EVCI CAREER COLLEGES HDG
stock OTC