Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehave Inc (OP: EHVVF )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 21, 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 (%)
Apr 30, 2018 0.0500 0.0500 0.0447 0.0450 139,500 -0.01(-10.00%)
Apr 27, 2018 0.0450 0.0500 0.0450 0.0500 36,711 +0.01(+11.11%)
Apr 26, 2018 0.0500 0.0500 0.0450 0.0450 33,000 -0.00(-4.26%)
Apr 25, 2018 0.0500 0.0500 0.0470 0.0470 150,000 -0.00(-9.62%)
Apr 24, 2018 0.0500 0.0560 0.0498 0.0520 152,546 +0.01(+13.04%)
Apr 23, 2018 0.0490 0.0490 0.0460 0.0460 54,577 -0.00(-6.12%)
Apr 20, 2018 0.0510 0.0510 0.0451 0.0490 161,448 +0.00(+2.08%)
Apr 19, 2018 0.0600 0.0600 0.0480 0.0480 38,485 -0.00(-4.00%)
Apr 18, 2018 0.0500 0.0500 0.0480 0.0500 79,491 -0.00(-7.41%)
Apr 17, 2018 0.0598 0.0598 0.0453 0.0540 180,301 -0.00(-5.26%)
Apr 16, 2018 0.0490 0.0600 0.0490 0.0570 301,576 +0.01(+14.00%)
Apr 13, 2018 0.0490 0.0500 0.0456 0.0500 88,500 +0.00(+2.04%)
Apr 12, 2018 0.0470 0.0490 0.0450 0.0490 324,030 +0.00(+0.00%)
Apr 11, 2018 0.0550 0.0550 0.0450 0.0490 203,925 -0.01(-15.37%)
Apr 09, 2018 0.0579 0.0579 0.0579 0 +0.01(+13.53%)
Apr 06, 2018 0.0585 0.0585 0.0510 0.0510 114,597 -0.01(-12.82%)
Apr 05, 2018 0.0595 0.0595 0.0550 0.0585 96,335 -0.00(-1.68%)
Apr 04, 2018 0.0555 0.0595 0.0550 0.0595 237,112 -0.00(-0.83%)
Apr 03, 2018 0.0575 0.0669 0.0570 0.0600 187,300 -0.01(-11.63%)
Apr 02, 2018 0.0700 0.0700 0.0580 0.0679 41,690 +0.01(+13.17%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 28, 2018 0.0600 0.0600 0.0550 0.0550 70,950 -0.00(-8.33%)
Mar 27, 2018 0.0690 0.0690 0.0600 0.0600 59,689 -0.01(-14.29%)
Mar 26, 2018 0.0600 0.0700 0.0600 0.0700 34,125 +0.00(+1.45%)
Mar 23, 2018 0.0700 0.0700 0.0630 0.0690 54,425 -0.00(-1.43%)
Mar 22, 2018 0.0620 0.0700 0.0620 0.0700 103,223 +0.01(+7.69%)
Mar 21, 2018 0.0655 0.0680 0.0650 0.0650 30,515 -0.00(-1.52%)
Mar 20, 2018 0.0650 0.0680 0.0650 0.0660 101,531 -0.00(-2.94%)
Mar 19, 2018 0.0620 0.0680 0.0620 0.0680 125,229 +0.01(+9.68%)
Mar 16, 2018 0.0620 0.0620 0.0620 0.0620 342,800 +0.00(+0.00%)
Mar 15, 2018 0.0650 0.0650 0.0620 0.0620 23,428 -0.00(-6.91%)
Mar 14, 2018 0.0700 0.0700 0.0666 0.0666 115,928 -0.00(-4.86%)
Mar 13, 2018 0.0620 0.0700 0.0620 0.0700 89,420 +0.00(+5.11%)
Mar 12, 2018 0.0700 0.0700 0.0666 0.0666 97,160 -0.00(-4.86%)
Mar 09, 2018 0.0650 0.0720 0.0650 0.0700 46,300 +0.00(+0.00%)
Mar 08, 2018 0.0700 0.0740 0.0650 0.0700 136,420 +0.00(+0.00%)
Mar 07, 2018 0.0660 0.0700 0.0660 0.0700 121,224 +0.01(+7.69%)
Mar 06, 2018 0.0650 0.0700 0.0650 0.0650 65,250 -0.01(-7.14%)
Mar 05, 2018 0.0700 0.0700 0.0650 0.0700 63,685 +0.00(+0.00%)
Mar 02, 2018 0.0625 0.0700 0.0625 0.0700 257,603 +0.01(+12.00%)
Mar 01, 2018 0.0594 0.0628 0.0522 0.0625 276,186 +0.00(+6.29%)
Feb 28, 2018 0.0599 0.0599 0.0531 0.0588 45,100 -0.00(-2.00%)
Feb 27, 2018 0.0521 0.0600 0.0521 0.0600 10,770 -0.00(-1.64%)
Feb 26, 2018 0.0600 0.0660 0.0520 0.0610 51,349 +0.00(+1.67%)
Feb 23, 2018 0.0590 0.0620 0.0525 0.0600 197,678 +0.00(+0.00%)
Feb 22, 2018 0.0740 0.0740 0.0600 0.0600 23,400 +0.00(+0.33%)
Feb 21, 2018 0.0599 0.0599 0.0525 0.0598 221,235 +0.01(+11.59%)
Feb 20, 2018 0.0553 0.0629 0.0530 0.0536 238,912 -0.00(-2.56%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 15, 2018 0.0630 0.0630 0.0525 0.0600 520,716 +0.00(+0.00%)
Feb 14, 2018 0.0585 0.0650 0.0550 0.0600 1,077,823 +0.00(+2.56%)
Feb 13, 2018 0.0585 0.0525 0.0585 267,038 +0.00(+6.36%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 240,000 -0.00(-8.33%)
Feb 09, 2018 0.0750 0.0750 0.0566 0.0600 571,268 -0.01(-11.76%)
Feb 08, 2018 0.0750 0.0750 0.0582 0.0680 277,896 +0.00(+4.62%)
Feb 07, 2018 0.0630 0.0750 0.0630 0.0650 131,516 +0.00(+4.84%)
Feb 06, 2018 0.0700 0.0700 0.0610 0.0620 262,766 -0.01(-11.43%)
Feb 05, 2018 0.0750 0.0750 0.0630 0.0700 126,495 -0.00(-6.54%)
Feb 02, 2018 0.0720 0.0799 0.0563 0.0749 280,701 +0.00(+7.00%)
Feb 01, 2018 0.0800 0.0800 0.0660 0.0700 379,156 -0.01(-12.50%)
Jan 31, 2018 0.0800 0.0850 0.0750 0.0800 205,325 +0.01(+6.67%)
Jan 30, 2018 0.0800 0.0800 0.0750 0.0750 138,402 -0.01(-6.25%)
Jan 29, 2018 0.0850 0.0880 0.0772 0.0800 349,644 +0.00(+0.00%)
Jan 26, 2018 0.0800 0.0884 0.0780 0.0800 607,321 +0.00(+2.56%)
Jan 25, 2018 0.0760 0.0850 0.0710 0.0780 287,169 +0.01(+11.43%)
Jan 24, 2018 0.0731 0.0800 0.0700 0.0700 470,495 -0.00(-5.53%)
Jan 23, 2018 0.0800 0.0800 0.0741 0.0741 88,727 -0.01(-7.38%)
Jan 22, 2018 0.0799 0.0800 0.0731 0.0800 176,137 +0.00(+0.13%)
Jan 19, 2018 0.0850 0.0850 0.0731 0.0799 401,210 -0.00(-1.36%)
Jan 18, 2018 0.0850 0.0850 0.0752 0.0810 105,350 +0.00(+5.88%)
Jan 17, 2018 0.0850 0.0850 0.0760 0.0765 577,016 -0.01(-10.00%)
Jan 16, 2018 0.0780 0.0900 0.0700 0.0850 1,984,653 +0.01(+21.43%)
Jan 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 11, 2018 0.0650 0.0700 0.0560 0.0650 753,917 +0.01(+8.33%)
Jan 10, 2018 0.0600 0.0650 0.0550 0.0600 831,335 +0.00(+5.26%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0570 95,760 -0.00(-5.00%)
Jan 08, 2018 0.0725 0.0725 0.0560 0.0600 203,051 -0.00(-7.55%)
Jan 05, 2018 0.0600 0.0650 0.0537 0.0649 164,362 +0.00(+8.17%)
Jan 04, 2018 0.0600 0.0650 0.0550 0.0600 274,013 +0.00(+0.00%)
Jan 03, 2018 0.0665 0.0800 0.0550 0.0600 1,947,044 -0.00(-4.91%)
Jan 02, 2018 0.0790 0.0800 0.0631 0.0631 162,211 -0.01(-19.10%)
Dec 29, 2017 0.0780 0.0780 0.0780 0 +0.02(+30.00%)
Dec 28, 2017 0.0800 0.0800 0.0593 0.0600 792,247 +0.00(+0.00%)
Dec 27, 2017 0.0748 0.0750 0.0580 0.0600 783,702 -0.01(-19.79%)
Dec 26, 2017 0.0790 0.0790 0.0600 0.0748 145,929 -0.01(-6.50%)
Dec 22, 2017 0.0800 0.0800 0.0600 0.0800 194,389 +0.01(+23.08%)
Dec 21, 2017 0.0800 0.0800 0.0650 0.0650 119,005 +0.00(+0.00%)
Dec 20, 2017 0.0800 0.0800 0.0610 0.0650 124,938 +0.00(+6.56%)
Dec 19, 2017 0.0715 0.0800 0.0610 0.0610 80,102 -0.01(-18.67%)
Dec 18, 2017 0.0800 0.0800 0.0610 0.0750 102,693 -0.00(-5.06%)
Dec 15, 2017 0.0880 0.0900 0.0600 0.0790 371,485 +0.00(+5.33%)
Dec 14, 2017 0.0800 0.0900 0.0700 0.0750 163,580 -0.01(-6.25%)
Dec 13, 2017 0.0950 0.0950 0.0700 0.0800 112,808 -0.01(-7.17%)
Dec 12, 2017 0.0940 0.0940 0.0700 0.0862 59,750 +0.01(+7.73%)
Dec 11, 2017 0.0950 0.0950 0.0750 0.0800 130,800 -0.01(-11.11%)
Dec 08, 2017 0.0718 0.0900 0.0718 0.0900 60,035 +0.01(+20.00%)
Dec 07, 2017 0.0800 0.0990 0.0721 0.0750 223,437 -0.00(-6.13%)
Dec 06, 2017 0.1000 0.1000 0.0580 0.0799 161,300 -0.02(-16.20%)
Dec 05, 2017 0.0880 0.0975 0.0799 0.0954 214,214 +0.01(+7.13%)
Dec 04, 2017 0.0900 0.0907 0.0650 0.0890 74,348 -0.00(-1.87%)
Dec 01, 2017 0.0900 0.0907 0.0850 0.0907 37,990 +0.02(+27.75%)
Nov 30, 2017 0.0800 0.0900 0.0710 0.0710 62,892 -0.01(-11.25%)
Nov 29, 2017 0.0884 0.1000 0.0750 0.0800 330,890 -0.02(-20.00%)
Nov 28, 2017 0.1150 0.1200 0.0850 0.1000 467,075 -0.02(-16.67%)
Nov 27, 2017 0.1099 0.1200 0.0800 0.1200 370,854 +0.02(+14.39%)
Nov 24, 2017 0.0999 0.1049 0.0900 0.1049 9,600 +0.00(+5.01%)
Nov 22, 2017 0.0850 0.0999 0.0850 0.0999 118,838 +0.01(+8.59%)
Nov 21, 2017 0.1040 0.1040 0.0850 0.0920 36,119 -0.02(-16.21%)
Nov 20, 2017 0.1000 0.1098 0.0800 0.1098 79,666 -0.00(-0.18%)
Nov 17, 2017 0.0900 0.1100 0.0730 0.1100 77,865 +0.01(+10.00%)
Nov 16, 2017 0.1129 0.1129 0.0900 0.1000 106,231 -0.01(-10.71%)
Nov 15, 2017 0.1230 0.1230 0.0900 0.1120 187,335 -0.00(-2.95%)
Nov 14, 2017 0.1350 0.1350 0.0850 0.1154 442,984 -0.02(-14.52%)
Nov 13, 2017 0.1500 0.1599 0.1050 0.1350 389,817 -0.01(-10.00%)
Nov 10, 2017 0.1590 0.1700 0.1280 0.1500 1,505,339 +0.02(+20.00%)
Nov 09, 2017 0.1025 0.1290 0.0810 0.1250 568,776 +0.02(+19.05%)
Nov 08, 2017 0.1200 0.1600 0.0900 0.1050 1,560,638 -0.01(-8.70%)
Nov 07, 2017 0.0880 0.1150 0.0510 0.1150 502,229 +0.03(+30.68%)
Nov 06, 2017 0.0900 0.0900 0.0510 0.0880 12,000 -0.00(-2.22%)
Nov 03, 2017 0.1050 0.1070 0.0900 0.0900 75,970 -0.01(-14.29%)
Nov 02, 2017 0.0850 0.1050 0.0831 0.1050 265,535 +0.02(+24.85%)
Nov 01, 2017 0.0841 0.0841 0.0841 0.0841 100 +0.01(+20.14%)
Oct 27, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 26, 2017 0.0700 0.0900 0.0700 0.0900 20,100 +0.01(+12.50%)
Oct 24, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 18, 2017 0.0800 0.0825 0.0700 0.0700 45,000 -0.01(-15.15%)
Oct 04, 2017 0.0825 0.0825 0.0825 0 +0.00(+1.54%)
Sep 29, 2017 0.0813 0.0813 0.0813 0 -0.00(-1.52%)
Sep 27, 2017 0.0825 0.0825 0.0825 0 +0.00(+0.00%)
Sep 25, 2017 0.0825 0.0825 0.0825 0 +0.01(+12.24%)
Sep 22, 2017 0.0735 0.0735 0.0735 0.0735 1,872 +0.00(+5.00%)
Sep 21, 2017 0.0790 0.0790 0.0700 0.0700 68,128 -0.01(-12.50%)
Sep 20, 2017 0.0800 0.0800 0.0510 0.0800 159,585 +0.04(+100.00%)
Sep 19, 2017 0.0500 0.0600 0.0400 0.0400 114,500 -0.01(-20.00%)
Sep 18, 2017 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 20,000 -0.20(-80.35%)
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.