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

Everlert Inc (OP: EVLI )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, May 23, 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 (%)
May 31, 2018 0.0030 0.0030 0.0027 0.0027 100,200 -0.00(-25.00%)
May 30, 2018 0.0037 0.0038 0.0036 0.0036 30,000 -0.00(-2.70%)
May 29, 2018 0.0037 0.0048 0.0037 0.0037 20,200 -0.00(-38.33%)
May 25, 2018 0.0060 0.0060 0.0060 0 +0.00(+76.47%)
May 24, 2018 0.0027 0.0034 0.0027 0.0034 6,816 +0.00(+30.77%)
May 21, 2018 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
May 11, 2018 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
May 10, 2018 0.0026 0.0030 0.0026 0.0026 75,333 -0.00(-35.00%)
May 07, 2018 0.0040 0.0040 0.0040 0 -0.00(-6.98%)
May 01, 2018 0.0043 0.0043 0.0043 0 +0.00(+38.71%)
Apr 30, 2018 0.0031 0.0031 0.0031 0.0031 10,000 -0.00(-44.64%)
Apr 26, 2018 0.0056 0.0056 0.0056 0 -0.00(-3.45%)
Apr 20, 2018 0.0058 0.0058 0.0058 0 +0.00(+5.45%)
Apr 18, 2018 0.0055 0.0055 0.0055 0 +0.00(+12.24%)
Apr 17, 2018 0.0044 0.0060 0.0036 0.0049 180,435 -0.00(-16.95%)
Apr 16, 2018 0.0060 0.0060 0.0059 0.0059 15,000 +0.00(+9.26%)
Apr 12, 2018 0.0054 0.0054 0.0054 0 +0.00(+12.50%)
Apr 11, 2018 0.0040 0.0048 0.0040 0.0048 44,094 +0.00(+54.84%)
Apr 09, 2018 0.0031 0.0031 0.0031 0 -0.00(-36.73%)
Apr 06, 2018 0.0031 0.0049 0.0031 0.0049 6,166 +0.00(+0.00%)
Apr 05, 2018 0.0033 0.0049 0.0033 0.0049 94,800 +0.00(+0.00%)
Apr 03, 2018 0.0049 0.0049 0.0049 0 +0.00(+48.48%)
Mar 29, 2018 0.0033 0.0033 0.0033 0 -0.00(-34.00%)
Mar 28, 2018 0.0049 0.0050 0.0049 0.0050 21,000 +0.00(+21.95%)
Mar 27, 2018 0.0041 0.0041 0.0041 0.0041 2,000 +0.00(+0.00%)
Mar 26, 2018 0.0041 0.0041 0.0041 0.0041 25,000 +0.00(+0.00%)
Mar 21, 2018 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Mar 20, 2018 0.0041 0.0065 0.0041 0.0050 138,630 +0.00(+100.00%)
Mar 19, 2018 0.0025 0.0025 0.0025 0.0025 5,000 -0.00(-39.02%)
Mar 16, 2018 0.0035 0.0041 0.0029 0.0041 41,666 +0.00(+3.27%)
Mar 15, 2018 0.0045 0.0045 0.0026 0.0040 179,332 -0.00(-0.75%)
Mar 13, 2018 0.0040 0.0040 0.0040 0 +0.00(+21.21%)
Mar 12, 2018 0.0033 0.0033 0.0033 0.0033 34,924 -0.00(-32.65%)
Mar 08, 2018 0.0049 0.0049 0.0049 0 +0.00(+53.12%)
Mar 07, 2018 0.0049 0.0049 0.0032 0.0032 15,266 -0.00(-8.57%)
Mar 06, 2018 0.0035 0.0035 0.0035 0.0035 25,000 +0.00(+9.37%)
Mar 05, 2018 0.0035 0.0035 0.0032 0.0032 15,000 -0.00(-20.00%)
Mar 02, 2018 0.0040 0.0040 0.0040 0.0040 5,000 -0.00(-20.00%)
Mar 01, 2018 0.0050 0.0050 0.0033 0.0050 130,080 +0.00(+2.04%)
Feb 28, 2018 0.0049 0.0050 0.0049 0.0049 165,417 -0.00(-2.00%)
Feb 27, 2018 0.0060 0.0060 0.0050 0.0050 48,800 -0.00(-28.57%)
Feb 26, 2018 0.0035 0.0070 0.0035 0.0070 307,380 +0.00(+75.00%)
Feb 23, 2018 0.0045 0.0045 0.0040 0.0040 82,258 -0.00(-11.11%)
Feb 22, 2018 0.0070 0.0070 0.0042 0.0045 569,823 -0.00(-35.71%)
Feb 21, 2018 0.0080 0.0080 0.0034 0.0070 946,933 +0.00(+0.00%)
Feb 20, 2018 0.0065 0.0097 0.0065 0.0070 3,168,349 +0.00(+100.00%)
Feb 16, 2018 0.0035 0.0035 0.0035 0 -0.00(-28.57%)
Feb 15, 2018 0.0048 0.0070 0.0048 0.0049 88,231 -0.00(-2.00%)
Feb 14, 2018 0.0053 0.0055 0.0050 0.0050 99,754 +0.00(+3.48%)
Feb 13, 2018 0.0048 0.0048 0.0048 0.0048 15,000 -0.00(-18.10%)
Feb 12, 2018 0.0046 0.0060 0.0041 0.0059 200,411 +0.00(+47.50%)
Feb 09, 2018 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+0.00%)
Feb 08, 2018 0.0033 0.0040 0.0033 0.0040 150,291 +0.00(+33.33%)
Feb 07, 2018 0.0030 0.0030 0.0030 0.0030 26,000 -0.00(-25.00%)
Feb 06, 2018 0.0040 0.0040 0.0040 0.0040 52,000 -0.00(-6.98%)
Feb 05, 2018 0.0043 0.0043 0.0043 0.0043 120,016 -0.00(-8.51%)
Feb 02, 2018 0.0045 0.0047 0.0045 0.0047 18,200 +0.00(+9.05%)
Feb 01, 2018 0.0056 0.0056 0.0040 0.0043 242,013 -0.00(-31.59%)
Jan 31, 2018 0.0062 0.0063 0.0053 0.0063 569,606 +0.00(+65.79%)
Jan 29, 2018 0.0038 0.0038 0.0038 0 +0.00(+8.57%)
Jan 26, 2018 0.0033 0.0070 0.0030 0.0035 570,000 -0.00(-30.00%)
Jan 25, 2018 0.0061 0.0061 0.0050 0.0050 40,000 +0.00(+0.00%)
Jan 24, 2018 0.0051 0.0053 0.0050 0.0050 74,289 -0.00(-32.43%)
Jan 23, 2018 0.0041 0.0079 0.0041 0.0074 143,400 +0.00(+80.49%)
Jan 22, 2018 0.0044 0.0044 0.0041 0.0041 501,000 -0.00(-18.00%)
Jan 18, 2018 0.0050 0.0050 0.0050 0 +0.00(+2.04%)
Jan 17, 2018 0.0049 0.0069 0.0049 0.0049 51,872 -0.00(-29.82%)
Jan 16, 2018 0.0044 0.0070 0.0044 0.0070 136,689 +0.00(+20.38%)
Jan 12, 2018 0.0058 0.0058 0.0058 0 -0.00(-12.12%)
Jan 11, 2018 0.0060 0.0080 0.0059 0.0066 175,908 +0.00(+10.00%)
Jan 10, 2018 0.0050 0.0062 0.0049 0.0060 365,202 +0.00(+20.00%)
Jan 09, 2018 0.0043 0.0080 0.0043 0.0050 404,766 +0.00(+38.89%)
Jan 08, 2018 0.0035 0.0036 0.0035 0.0036 36,000 +0.00(+1.69%)
Jan 05, 2018 0.0036 0.0049 0.0035 0.0035 240,001 +0.00(+60.91%)
Jan 04, 2018 0.0020 0.0035 0.0020 0.0022 418,000 +0.00(+10.00%)
Jan 03, 2018 0.0050 0.0050 0.0020 0.0020 746,317 -0.00(-66.67%)
Jan 02, 2018 0.0027 0.0090 0.0015 0.0060 3,214,752 +0.00(+122.22%)
Dec 29, 2017 0.0027 0.0027 0.0027 0 -0.00(-0.30%)
Dec 28, 2017 0.0030 0.0034 0.0027 0.0027 214,657 +0.00(+4.15%)
Dec 27, 2017 0.0027 0.0027 0.0026 0.0026 98,499 -0.00(-2.26%)
Dec 26, 2017 0.0022 0.0030 0.0020 0.0027 109,665 +0.00(+20.91%)
Dec 22, 2017 0.0022 0.0030 0.0022 0.0022 92,267 +0.00(+22.22%)
Dec 21, 2017 0.0018 0.0018 0.0018 0.0018 10,003 -0.00(-21.74%)
Dec 20, 2017 0.0018 0.0023 0.0018 0.0023 171,380 -0.00(-4.17%)
Dec 19, 2017 0.0018 0.0024 0.0018 0.0024 10,455 -0.00(-1.23%)
Dec 18, 2017 0.0018 0.0030 0.0018 0.0024 188,968 +0.00(+17.05%)
Dec 15, 2017 0.0018 0.0021 0.0018 0.0021 16,532 -0.00(-23.11%)
Dec 14, 2017 0.0028 0.0030 0.0027 0.0027 57,573 +0.00(+0.00%)
Dec 13, 2017 0.0029 0.0029 0.0027 0.0027 38,692 +0.00(+59.57%)
Dec 11, 2017 0.0017 0.0017 0.0017 0 -0.00(-48.73%)
Dec 08, 2017 0.0030 0.0033 0.0016 0.0033 347,284 +0.00(+3.12%)
Dec 07, 2017 0.0027 0.0036 0.0027 0.0032 267,839 +0.00(+3.23%)
Dec 06, 2017 0.0045 0.0055 0.0024 0.0031 2,068,145 -0.00(-36.73%)
Dec 05, 2017 0.0046 0.0049 0.0046 0.0049 125,000 +0.00(+0.00%)
Dec 04, 2017 0.0025 0.0049 0.0025 0.0049 22,000 +0.00(+0.00%)
Nov 30, 2017 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Nov 29, 2017 0.0042 0.0049 0.0042 0.0049 60,049 +0.00(+16.95%)
Nov 28, 2017 0.0029 0.0042 0.0028 0.0042 181,486 +0.00(+39.67%)
Nov 27, 2017 0.0031 0.0031 0.0030 0.0030 201,058 -0.00(-23.55%)
Nov 24, 2017 0.0039 0.0039 0.0039 0.0039 6,672 -0.00(-3.82%)
Nov 21, 2017 0.0030 0.0042 0.0030 0.0041 125,000 +0.00(+36.00%)
Nov 20, 2017 0.0048 0.0048 0.0030 0.0030 126,919 -0.00(-44.44%)
Nov 17, 2017 0.0051 0.0054 0.0028 0.0054 161,827 +0.00(+5.88%)
Nov 16, 2017 0.0055 0.0060 0.0051 0.0051 160,586 -0.00(-27.14%)
Nov 15, 2017 0.0058 0.0070 0.0055 0.0070 174,384 +0.00(+16.67%)
Nov 14, 2017 0.0070 0.0070 0.0060 0.0060 163,000 +0.00(+7.14%)
Nov 13, 2017 0.0078 0.0079 0.0056 0.0056 420,041 -0.00(-20.00%)
Nov 10, 2017 0.0078 0.0082 0.0070 0.0070 396,518 -0.00(-11.39%)
Nov 09, 2017 0.0080 0.0080 0.0060 0.0079 547,310 -0.00(-1.25%)
Nov 08, 2017 0.0075 0.0080 0.0066 0.0080 1,180,202 +0.00(+6.67%)
Nov 07, 2017 0.0075 0.0085 0.0069 0.0075 268,360 +0.00(+0.00%)
Nov 06, 2017 0.0065 0.0089 0.0065 0.0075 2,716,788 +0.00(+15.38%)
Nov 03, 2017 0.0075 0.0084 0.0058 0.0065 554,104 -0.00(-22.49%)
Nov 02, 2017 0.0090 0.0120 0.0071 0.0084 2,201,683 +0.00(+19.80%)
Nov 01, 2017 0.0095 0.0095 0.0056 0.0070 694,491 -0.00(-26.21%)
Oct 31, 2017 0.0099 0.0115 0.0082 0.0095 1,915,986 +0.00(+35.53%)
Oct 30, 2017 0.0070 0.0070 0.0070 0.0070 20,396 +0.00(+0.00%)
Oct 27, 2017 0.0065 0.0090 0.0065 0.0070 197,258 +0.00(+2.94%)
Oct 26, 2017 0.0055 0.0120 0.0055 0.0068 455,000 +0.00(+23.64%)
Oct 25, 2017 0.0055 0.0055 0.0053 0.0055 41,552 +0.00(+1.85%)
Oct 24, 2017 0.0050 0.0054 0.0050 0.0054 100,000 +0.00(+3.85%)
Oct 23, 2017 0.0038 0.0052 0.0038 0.0052 124,598 +0.00(+36.84%)
Oct 20, 2017 0.0037 0.0038 0.0037 0.0038 46,506 +0.00(+0.00%)
Oct 19, 2017 0.0038 0.0038 0.0038 0.0038 50,000 -0.00(-2.56%)
Oct 16, 2017 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Oct 10, 2017 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Oct 09, 2017 0.0037 0.0039 0.0037 0.0039 44,528 +0.00(+44.44%)
Oct 05, 2017 0.0027 0.0027 0.0027 0 -0.00(-32.50%)
Oct 03, 2017 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Oct 02, 2017 0.0027 0.0030 0.0027 0.0030 1,999 +0.00(+36.36%)
Sep 26, 2017 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Sep 19, 2017 0.0021 0.0021 0.0021 0 -0.00(-38.24%)
Sep 18, 2017 0.0034 0.0034 0.0034 0.0034 16,666 +0.00(+0.00%)
Sep 13, 2017 0.0034 0.0034 0.0034 27 -0.00(-1.59%)
Aug 25, 2017 0.0035 0.0035 0.0035 0 -0.00(-15.73%)
Aug 22, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Aug 10, 2017 0.0041 0.0041 0.0041 0 -0.00(-36.43%)
Aug 01, 2017 0.0065 0.0065 0.0065 0 -0.00(-7.86%)
Jul 31, 2017 0.0040 0.0070 0.0040 0.0070 131,921 +0.00(+105.88%)
Jul 26, 2017 0.0034 0.0034 0.0034 0 -0.00(-46.03%)
Jul 21, 2017 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jul 20, 2017 0.0050 0.0063 0.0050 0.0063 160,799 +0.00(+103.23%)
Jul 19, 2017 0.0031 0.0031 0.0031 0.0031 1,000 +0.00(+0.00%)
Jul 18, 2017 0.0037 0.0037 0.0031 0.0031 4,332 +0.00(+0.00%)
Jul 17, 2017 0.0031 0.0031 0.0031 0.0031 566 -0.00(-17.20%)
Jul 10, 2017 0.0037 0.0037 0.0037 0 -0.00(-8.68%)
Jul 07, 2017 0.0041 0.0041 0.0041 0.0041 10,000 +0.00(+0.00%)
Jul 03, 2017 0.0041 0.0041 0.0041 0.0041 0 -0.00(-0.44%)
Jun 30, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.44%)
Jun 28, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 16, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 14, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 13, 2017 0.0041 0.0041 0.0041 0.0041 2,500 +0.00(+0.00%)
Jun 07, 2017 0.0041 0.0041 0.0041 0 -0.00(-0.56%)
Jun 05, 2017 0.0041 0.0041 0.0041 0 -0.00(-10.37%)
Jun 02, 2017 0.0050 0.0050 0.0045 0.0046 469,111 -0.00(-14.81%)
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.