Evertz Technologies Limited (EVTZF)
OTCMKTS
· Delayed Price · Currency is USD
8.46
0.00 (0.02%)
May 19, 2025, 4:00 PM EDT
Evertz Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| May 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| May 15, 2025 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 0.14% | 700 |
| May 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% | 2,100 |
| May 13, 2025 | 8.37 | 8.46 | 8.37 | 8.44 | 8.44 | 1.08% | 6,400 |
| May 12, 2025 | 8.24 | 8.35 | 8.24 | 8.35 | 8.35 | 1.46% | 4,200 |
| May 9, 2025 | 8.16 | 8.23 | 8.13 | 8.23 | 8.23 | 0.98% | 8,400 |
| May 8, 2025 | 8.14 | 8.24 | 8.11 | 8.15 | 8.15 | 1.12% | 5,700 |
| May 7, 2025 | 8.06 | 8.10 | 8.04 | 8.06 | 8.06 | 1.13% | 6,400 |
| May 6, 2025 | 7.95 | 7.98 | 7.95 | 7.97 | 7.97 | 0.38% | 3,000 |
| May 5, 2025 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -0.75% | 6,400 |
| May 2, 2025 | 7.94 | 8.03 | 7.94 | 8.00 | 8.00 | 0.63% | 8,214 |
| May 1, 2025 | 7.93 | 7.97 | 7.93 | 7.95 | 7.95 | 0.63% | 5,300 |
| Apr 30, 2025 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 0.64% | 14,000 |
| Apr 29, 2025 | 7.82 | 7.85 | 7.81 | 7.85 | 7.85 | 1.03% | 8,000 |
| Apr 28, 2025 | 7.76 | 7.79 | 7.74 | 7.77 | 7.77 | 0.26% | 9,800 |
| Apr 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.02% | 5,000 |
| Apr 24, 2025 | 7.78 | 7.83 | 7.73 | 7.83 | 7.83 | 1.42% | 6,000 |
| Apr 23, 2025 | 7.70 | 7.77 | 7.68 | 7.72 | 7.72 | 1.05% | 6,300 |
| Apr 22, 2025 | 7.67 | 7.67 | 7.61 | 7.64 | 7.64 | 1.87% | 2,700 |
| Apr 21, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 1,400 |
| Apr 17, 2025 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | - | 2,900 |
| Apr 16, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 2.55% | 4,400 |
| Apr 15, 2025 | 7.46 | 7.48 | 7.33 | 7.46 | 7.46 | 0.95% | 9,700 |
| Apr 14, 2025 | 7.48 | 7.52 | 7.39 | 7.39 | 7.39 | -0.67% | 8,100 |
| Apr 11, 2025 | 7.40 | 7.44 | 7.35 | 7.44 | 7.44 | 7.51% | 11,602 |
| Apr 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Apr 9, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | 1,475 |
| Apr 8, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 3.21% | 3,000 |
| Apr 7, 2025 | 6.86 | 6.95 | 6.78 | 6.78 | 6.78 | -1.14% | 3,300 |
| Apr 4, 2025 | 6.94 | 6.94 | 6.86 | 6.86 | 6.86 | -6.03% | 1,000 |
| Apr 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Apr 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 23 |
| Mar 28, 2025 | 7.48 | 7.48 | 7.30 | 7.30 | 7.30 | -2.80% | 1,580 |
| Mar 27, 2025 | 7.59 | 7.59 | 7.51 | 7.51 | 7.51 | -1.05% | 1,103 |
| Mar 26, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 557 |
| Mar 25, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 700 |
| Mar 24, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | 1,500 |
| Mar 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.19% | 136 |
| Mar 20, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.44% | 100 |
| Mar 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 162 |
| Mar 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 200 |
| Mar 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 50 |
| Mar 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | 100 |
| Mar 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | - | - |
| Mar 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | - | 400 |
| Mar 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | 1.00% | 100 |