Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	EVC	2.11	2.13	2.08	2.09	-0.01	403,921	1,239	1.95	2.34
2024-04-25	Z	EVC	2.08	2.11	2.03	2.10	0.01	725,162	1,848	1.60	2.15
2024-04-24	Z	EVC	2.10	2.1097	2.06	2.08	-0.035	392,228	1,431	1.50	2.50
2024-04-23	Z	EVC	2.10	2.195	2.0746	2.11		430,073	1,830	1.93	2.29
2024-04-22	Z	EVC	2.09	2.135	2.05	2.11	0.01	664,730	1,506	1.88	2.15
2024-04-19	Z	EVC	1.96	2.14	1.96	2.10	0.12	890,465	1,585	1.90	2.09
2024-04-18	Z	EVC	2.01	2.01	1.935	1.98	-0.01	691,372	1,774	1.80	2.19
2024-04-17	Z	EVC	1.95	2.04	1.94	2.00	0.045	790,176	3,010	1.80	2.50
2024-04-16	Z	EVC	2.08	2.09	1.9415	1.96	-0.14	1,040,711	2,024	1.75	2.50
2024-04-15	Z	EVC	2.10	2.18	2.07	2.10	0.04	749,357	2,063	2.06	2.36
2024-04-12	Z	EVC	2.16	2.1899	2.05	2.06	-0.119	976,657	2,231	1.88	2.37
2024-04-11	Z	EVC	2.04	2.205	2.025	2.18	0.13	1,282,326	3,994	1.97	2.26
2024-04-10	Z	EVC	1.99	2.04	1.92	2.04	0.02	1,550,670	3,288	1.80	2.37
2024-04-09	Z	EVC	1.93	2.02	1.90	2.01	0.115	831,887	1,970	1.41	2.10
2024-04-08	Z	EVC	1.88	1.98	1.86	1.90	-0.01	897,650	2,182	1.89	2.10
2024-04-05	Z	EVC	1.87	1.94	1.84	1.92	0.03	1,026,644	3,740	1.76	1.99
2024-04-04	Z	EVC	1.80	1.965	1.80	1.88	0.07	1,314,816	2,530	1.66	1.89
2024-04-03	Z	EVC	1.65	1.84	1.65	1.81	0.135	1,355,480	2,655	1.80	3.92
2024-04-02	Z	EVC	1.63	1.69	1.60	1.68	0.035	1,235,847	2,146	1.66	1.76
2024-04-01	Z	EVC	1.66	1.70	1.605	1.65	0.01	1,151,570	1,974	1.50	1.76
2024-03-29	Z	EVC	1.63	1.67	1.625	1.64	0.01	0	0	1.55	1.68
2024-03-28	Z	EVC	1.63	1.67	1.625	1.64	0.01	1,052,518	2,123	1.55	1.68
2024-03-27	Z	EVC	1.62	1.65	1.61	1.63		592,878	1,215	1.49	1.78
2024-03-26	Z	EVC	1.61	1.65	1.60	1.62		1,199,138	1,879	1.47	1.64
2024-03-25	Z	EVC	1.62	1.6401	1.60	1.62	-0.02	1,111,959	1,629	1.60	1.79
2024-03-22	Z	EVC	1.67	1.6703	1.63	1.63	-0.03	1,008,956	2,289	1.63	1.70
2024-03-21	Z	EVC	1.66	1.71	1.64	1.66	0.05	2,136,697	3,489	1.60	1.70
2024-03-20	Z	EVC	1.47	1.63	1.44	1.61	0.15	2,101,785	3,608	1.59	1.62
2024-03-19	Z	EVC	1.41	1.47	1.38	1.46	0.05	1,183,671	2,862	1.35	1.48
2024-03-18	Z	EVC	1.42	1.44	1.385	1.41	0.01	1,819,615	2,618	1.38	1.45
2024-03-15	Z	EVC	1.39	1.4095	1.33	1.40	0.02	1,819,260	3,299	1.40	1.52
2024-03-14	Z	EVC	1.47	1.48	1.36	1.38	-0.11	2,150,049	3,366	1.40	1.58
2024-03-13	Z	EVC	1.50	1.58	1.48	1.55	0.0899	1,655,294	4,046	1.39	1.68
2024-03-12	Z	EVC	1.52	1.53	1.43	1.47	-0.02	1,947,855	5,102	1.43	1.59
2024-03-11	Z	EVC	1.51	1.5312	1.46	1.50	0.02	1,872,391	5,026	1.49	1.64
2024-03-08	Z	EVC	1.60	1.61	1.44	1.49	-0.1025	4,374,182	6,808	1.44	1.61
2024-03-07	Z	EVC	1.74	1.74	1.57	1.59	-0.20	4,785,613	8,184	1.59	1.64
2024-03-06	Z	EVC	1.8502	1.87	1.6606	1.79	-1.78	11,807,331	19,339	1.80	1.93
2024-03-05	Z	EVC	3.64	3.68	3.57	3.57	-0.09	1,593,320	2,506	1.42	2.51
2024-03-04	Z	EVC	3.78	3.80	3.66	3.66	-0.125	180,544	843	2.84	4.39
2024-03-01	Z	EVC	3.815	3.8199	3.71	3.785	-0.065	203,879	1,115	3.47	4.36
2024-02-29	Z	EVC	3.83	3.86	3.765	3.85	0.11	254,965	839	3.21	4.20
2024-02-28	Z	EVC	3.77	3.80	3.74	3.74	-0.085	185,033	472	2.84	4.20
2024-02-27	Z	EVC	3.92	3.92	3.78	3.83	-0.01	165,366	636	3.46	4.55
2024-02-26	Z	EVC	3.78	3.845	3.76	3.83	0.01	277,196	892	3.49	6.25
2024-02-23	Z	EVC	3.86	3.8794	3.715	3.82	-0.08	413,024	877	3.34	4.18
2024-02-22	Z	EVC	3.95	3.97	3.825	3.89	-0.08	304,055	854	3.43	4.65
2024-02-21	Z	EVC	3.94	3.965	3.915	3.95	0.01	138,730	589	3.43	8.89
2024-02-20	Z	EVC	3.92	3.96	3.90	3.94	-0.04	194,180	821	3.80	4.41
2024-02-19	Z	EVC	4.07	4.08	3.9384	3.99	-0.125	0	0	3.53	6.25
2024-02-16	Z	EVC	4.07	4.08	3.9384	3.99	-0.125	230,088	573	3.53	6.25
2024-02-15	Z	EVC	4.01	4.14	4.00	4.12	0.13	270,224	1,063	3.43	6.25
2024-02-14	Z	EVC	3.89	4.005	3.8581	3.99	0.18	238,158	1,113	3.43	6.25
2024-02-13	Z	EVC	3.88	3.95	3.80	3.80	-0.255	303,101	1,082	3.43	4.61
2024-02-12	Z	EVC	3.98	4.14	3.90	4.06	0.07	320,598	1,394	3.66	4.59
2024-02-09	Z	EVC	3.92	4.01	3.90	4.00	0.085	246,979	681	3.48	6.25
2024-02-08	Z	EVC	3.86	3.92	3.81	3.91	0.08	282,267	844	3.21	4.39
2024-02-07	Z	EVC	3.98	3.9977	3.755	3.82	-0.195	334,848	899	3.29	4.15
2024-02-06	Z	EVC	3.81	4.01	3.81	4.01	0.195	377,147	990	3.73	6.25
2024-02-05	Z	EVC	3.89	3.89	3.78	3.81	-0.08	407,038	1,132	3.50	6.25
2024-02-02	Z	EVC	3.95	3.96	3.848	3.90	-0.15	314,354	972	3.73	4.39
2024-02-01	Z	EVC	4.06	4.0814	3.94	4.05	0.02	230,939	1,133	3.63	4.47
2024-01-31	Z	EVC	4.15	4.1748	4.02	4.03	-0.14	227,909	659	4.02	4.67
2024-01-30	Z	EVC	4.27	4.315	4.15	4.16	-0.19	313,441	1,063	3.34	4.75
2024-01-29	Z	EVC	4.21	4.34	4.18	4.34	0.135	170,802	808	3.34	5.18