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

Ehave Inc (OP: EHVVF )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 28, 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 (%)
Sep 30, 2022 0.0061 0.0064 0.0060 0.0064 100,187 +0.00(+6.67%)
Sep 29, 2022 0.0053 0.0068 0.0053 0.0060 234,500 -0.00(-9.09%)
Sep 28, 2022 0.0060 0.0066 0.0060 0.0066 48,300 +0.00(+10.00%)
Sep 26, 2022 0.0060 16 +0.00(+0.00%)
Sep 23, 2022 0.0031 0.0069 0.0031 0.0060 35,011 +0.00(+0.00%)
Sep 22, 2022 0.0056 0.0066 0.0051 0.0060 168,557 +0.00(+0.00%)
Sep 21, 2022 0.0061 0.0066 0.0060 0.0060 84,072 -0.00(-4.76%)
Sep 20, 2022 0.0065 0.0065 0.0063 0.0063 83,350 -0.00(-3.08%)
Sep 19, 2022 0.0064 0.0069 0.0062 0.0065 38,748 -0.00(-5.80%)
Sep 16, 2022 0.0067 0.0071 0.0066 0.0069 62,100 +0.00(+0.00%)
Sep 15, 2022 0.0063 0.0069 0.0061 0.0069 204,960 -0.00(-2.82%)
Sep 14, 2022 0.0066 0.0071 0.0062 0.0071 384 +0.00(+18.33%)
Sep 13, 2022 0.0066 0.0066 0.0060 0.0060 168,512 -0.00(-11.76%)
Sep 12, 2022 0.0060 0.0072 0.0060 0.0068 653,401 +0.00(+4.62%)
Sep 09, 2022 0.0060 0.0065 0.0060 0.0065 758,728 +0.00(+8.33%)
Sep 08, 2022 0.0060 0.0072 0.0060 0.0060 722,363 +0.00(+0.00%)
Sep 07, 2022 0.0060 0.0060 0.0060 0.0060 62,250 +0.00(+0.00%)
Sep 06, 2022 0.0066 0.0072 0.0060 0.0060 53,209 -0.00(-16.67%)
Sep 02, 2022 0.0060 0.0072 0.0060 0.0072 121,981 +0.00(+20.00%)
Sep 01, 2022 0.0066 0.0066 0.0060 0.0060 121,991 -0.00(-13.04%)
Aug 31, 2022 0.0050 0.0074 0.0050 0.0069 115,668 +0.00(+0.00%)
Aug 30, 2022 0.0060 0.0069 0.0060 0.0069 74,082 +0.00(+15.00%)
Aug 29, 2022 0.0060 0.0075 0.0060 0.0060 615,849 -0.00(-3.23%)
Aug 26, 2022 0.0060 0.0067 0.0060 0.0062 131,750 -0.00(-3.13%)
Aug 25, 2022 0.0060 0.0074 0.0060 0.0064 94,490 -0.00(-8.57%)
Aug 24, 2022 0.0070 0.0075 0.0070 0.0070 522,500 +0.00(+12.90%)
Aug 23, 2022 0.0062 0.0062 0.0062 0.0062 65,000 +0.00(+3.33%)
Aug 22, 2022 0.0060 0.0072 0.0060 0.0060 95,668 -0.00(-16.67%)
Aug 19, 2022 0.0072 0.0072 0.0072 0.0072 10,000 +0.00(+7.46%)
Aug 18, 2022 0.0062 0.0074 0.0062 0.0067 348,841 -0.00(-9.46%)
Aug 17, 2022 0.0070 0.0074 0.0060 0.0074 808,101 -0.00(-1.33%)
Aug 16, 2022 0.0072 0.0075 0.0070 0.0075 97,688 +0.00(+0.00%)
Aug 15, 2022 0.0078 0.0078 0.0065 0.0075 617,044 +0.00(+25.00%)
Aug 12, 2022 0.0078 0.0078 0.0060 0.0060 124,246 -0.00(-22.08%)
Aug 11, 2022 0.0075 0.0077 0.0075 0.0077 9,062 +0.00(+1.32%)
Aug 10, 2022 0.0079 0.0079 0.0076 0.0076 15,254 -0.00(-1.30%)
Aug 09, 2022 0.0073 0.0077 0.0060 0.0077 109,390 +0.00(+14.93%)
Aug 08, 2022 0.0061 0.0070 0.0060 0.0067 34,663 +0.00(+9.84%)
Aug 05, 2022 0.0069 0.0070 0.0060 0.0061 131,567 -0.00(-12.86%)
Aug 04, 2022 0.0073 0.0073 0.0070 0.0070 12,490 +0.00(+14.75%)
Aug 03, 2022 0.0050 0.0078 0.0050 0.0061 203,589 -0.00(-1.61%)
Aug 02, 2022 0.0077 0.0077 0.0062 0.0062 62,166 +0.00(+3.33%)
Aug 01, 2022 0.0064 0.0071 0.0050 0.0060 1,340,134 -0.00(-1.64%)
Jul 29, 2022 0.0054 0.0065 0.0050 0.0061 176,534 +0.00(+10.91%)
Jul 28, 2022 0.0059 0.0064 0.0054 0.0055 2,760,100 -0.00(-8.33%)
Jul 27, 2022 0.0058 0.0075 0.0058 0.0060 4,008,240 +0.00(+0.00%)
Jul 26, 2022 0.0065 0.0075 0.0059 0.0060 250,540 -0.00(-18.92%)
Jul 25, 2022 0.0080 0.0080 0.0064 0.0074 245,790 -0.00(-6.33%)
Jul 22, 2022 0.0070 0.0079 0.0060 0.0079 1,095,616 +0.00(+12.86%)
Jul 21, 2022 0.0079 0.0079 0.0070 0.0070 275,475 +0.00(+4.48%)
Jul 20, 2022 0.0079 0.0079 0.0066 0.0067 10,850 -0.00(-6.94%)
Jul 19, 2022 0.0079 0.0079 0.0072 0.0072 74,600 -0.00(-8.86%)
Jul 18, 2022 0.0065 0.0079 0.0065 0.0079 11,200 +0.00(+21.54%)
Jul 15, 2022 0.0070 0.0070 0.0065 0.0065 367,840 +0.00(+0.00%)
Jul 14, 2022 0.0055 0.0065 0.0055 0.0065 28,554 +0.00(+3.17%)
Jul 13, 2022 0.0063 0.0063 0.0063 0.0063 172 +0.00(+5.00%)
Jul 12, 2022 0.0070 0.0070 0.0058 0.0060 149,650 -0.00(-9.09%)
Jul 11, 2022 0.0063 0.0077 0.0055 0.0066 56,230 +0.00(+1.54%)
Jul 08, 2022 0.0065 0.0065 0.0065 0.0065 3,500 +0.00(+0.00%)
Jul 07, 2022 0.0077 0.0077 0.0057 0.0065 396,800 +0.00(+8.33%)
Jul 06, 2022 0.0061 0.0065 0.0060 0.0060 5,501 -0.00(-11.76%)
Jul 05, 2022 0.0065 0.0070 0.0060 0.0068 121,437 +0.00(+4.62%)
Jul 01, 2022 0.0060 0.0065 0.0059 0.0065 1,083,500 +0.00(+0.00%)
Jun 30, 2022 0.0060 0.0065 0.0060 0.0065 13,563 +0.00(+8.33%)
Jun 29, 2022 0.0065 0.0075 0.0056 0.0060 266,250 +0.00(+9.09%)
Jun 28, 2022 0.0065 0.0080 0.0055 0.0055 1,510,749 -0.00(-30.38%)
Jun 27, 2022 0.0078 0.0079 0.0069 0.0079 17,050 +0.00(+5.33%)
Jun 24, 2022 0.0077 0.0080 0.0065 0.0075 303,567 +0.00(+7.14%)
Jun 23, 2022 0.0070 0.0070 0.0065 0.0070 1,986,701 -0.00(-22.22%)
Jun 22, 2022 0.0071 0.0090 0.0071 0.0090 61,957 +0.00(+12.50%)
Jun 21, 2022 0.0075 0.0090 0.0075 0.0080 25,800 +0.00(+14.29%)
Jun 17, 2022 0.0070 0.0084 0.0070 0.0070 548,397 +0.00(+0.00%)
Jun 16, 2022 0.0073 0.0080 0.0070 0.0070 328,526 -0.00(-6.67%)
Jun 15, 2022 0.0073 0.0083 0.0073 0.0075 594,703 -0.00(-1.32%)
Jun 14, 2022 0.0074 0.0095 0.0070 0.0076 851,114 -0.00(-18.28%)
Jun 13, 2022 0.0077 0.0093 0.0074 0.0093 508,319 +0.00(+13.41%)
Jun 10, 2022 0.0085 0.0096 0.0082 0.0082 841,525 -0.00(-16.33%)
Jun 09, 2022 0.0099 0.0100 0.0076 0.0098 242,202 +0.00(+6.52%)
Jun 08, 2022 0.0110 0.0110 0.0083 0.0092 46,062 -0.00(-8.00%)
Jun 07, 2022 0.0090 0.0100 0.0090 0.0100 200,696 +0.00(+1.01%)
Jun 06, 2022 0.0084 0.0100 0.0084 0.0099 22,540 +0.00(+10.00%)
Jun 03, 2022 0.0090 0.0108 0.0082 0.0090 437,480 +0.00(+0.00%)
Jun 02, 2022 0.0099 0.0100 0.0090 0.0090 285,317 -0.00(-3.23%)
Jun 01, 2022 0.0090 0.0105 0.0090 0.0093 1,174,735 +0.00(+2.20%)
May 31, 2022 0.0090 0.0120 0.0085 0.0091 1,516,764 -0.00(-7.14%)
May 27, 2022 0.0082 0.0098 0.0082 0.0098 239,141 +0.00(+27.27%)
May 26, 2022 0.0100 0.0100 0.0077 0.0077 255,140 -0.00(-23.00%)
May 25, 2022 0.0091 0.0100 0.0090 0.0100 163,200 +0.00(+11.11%)
May 24, 2022 0.0097 0.0100 0.0084 0.0090 416,230 -0.00(-10.00%)
May 23, 2022 0.0100 0.0130 0.0095 0.0100 3,771,286 +0.00(+0.00%)
May 20, 2022 0.0100 0.0100 0.0090 0.0100 496,175 -0.00(-9.09%)
May 19, 2022 0.0090 0.0110 0.0083 0.0110 850,719 +0.00(+22.22%)
May 18, 2022 0.0085 0.0090 0.0085 0.0090 133,988 +0.00(+12.50%)
May 17, 2022 0.0061 0.0080 0.0061 0.0080 242,500 +0.00(+0.00%)
May 16, 2022 0.0067 0.0080 0.0067 0.0080 95,291 +0.00(+0.00%)
May 13, 2022 0.0077 0.0080 0.0074 0.0080 137,383 +0.00(+11.11%)
May 12, 2022 0.0075 0.0082 0.0070 0.0072 447,151 -0.00(-10.00%)
May 11, 2022 0.0071 0.0085 0.0071 0.0080 519,552 -0.00(-5.88%)
May 10, 2022 0.0085 0.0089 0.0073 0.0085 37,075 -0.00(-1.16%)
May 09, 2022 0.0088 0.0088 0.0080 0.0086 71,690 -0.00(-2.27%)
May 06, 2022 0.0087 0.0090 0.0082 0.0088 281,539 +0.00(+10.00%)
May 05, 2022 0.0088 0.0090 0.0073 0.0080 114,963 +0.00(+0.00%)
May 04, 2022 0.0080 0.0090 0.0075 0.0080 1,448,739 +0.00(+6.67%)
May 03, 2022 0.0079 0.0099 0.0075 0.0075 878,506 -0.00(-18.48%)
May 02, 2022 0.0094 0.0100 0.0080 0.0092 289,276 -0.00(-5.15%)
Apr 29, 2022 0.0096 0.0098 0.0094 0.0097 121,891 +0.00(+3.19%)
Apr 28, 2022 0.0087 0.0100 0.0080 0.0094 859,590 -0.00(-6.00%)
Apr 27, 2022 0.0100 0.0110 0.0085 0.0100 331,422 -0.00(-9.09%)
Apr 26, 2022 0.0100 0.0110 0.0098 0.0110 81,820 +0.00(+6.80%)
Apr 25, 2022 0.0095 0.0103 0.0087 0.0103 340,318 +0.00(+8.42%)
Apr 22, 2022 0.0090 0.0095 0.0090 0.0095 123,713 +0.00(+3.26%)
Apr 21, 2022 0.0095 0.0095 0.0090 0.0092 139,331 +0.00(+2.22%)
Apr 20, 2022 0.0082 0.0094 0.0082 0.0090 228,800 +0.00(+11.11%)
Apr 19, 2022 0.0101 0.0101 0.0071 0.0081 1,992,549 -0.00(-19.00%)
Apr 18, 2022 0.0100 0.0111 0.0090 0.0100 823,289 -0.00(-0.99%)
Apr 14, 2022 0.0090 0.0110 0.0090 0.0101 442,267 -0.00(-15.83%)
Apr 13, 2022 0.0102 0.0120 0.0095 0.0120 581,390 +0.00(+20.00%)
Apr 12, 2022 0.0109 0.0110 0.0100 0.0100 249,298 -0.00(-20.00%)
Apr 11, 2022 0.0100 0.0132 0.0100 0.0125 708,081 +0.00(+13.64%)
Apr 08, 2022 0.0095 0.0110 0.0095 0.0110 337,630 +0.00(+0.00%)
Apr 07, 2022 0.0100 0.0110 0.0098 0.0110 1,185,303 +0.00(+1.85%)
Apr 06, 2022 0.0132 0.0132 0.0101 0.0108 476,868 -0.00(-13.60%)
Apr 05, 2022 0.0130 0.0145 0.0125 0.0125 1,337,980 -0.00(-3.85%)
Apr 04, 2022 0.0150 0.0150 0.0121 0.0130 1,419,024 -0.00(-10.34%)
Apr 01, 2022 0.0130 0.0159 0.0120 0.0145 1,633,875 +0.00(+11.54%)
Mar 31, 2022 0.0110 0.0130 0.0100 0.0130 1,265,908 +0.00(+15.04%)
Mar 30, 2022 0.0100 0.0130 0.0095 0.0113 2,079,533 +0.00(+13.00%)
Mar 29, 2022 0.0081 0.0100 0.0075 0.0100 815,172 +0.00(+12.36%)
Mar 28, 2022 0.0075 0.0094 0.0075 0.0089 212,057 -0.00(-6.32%)
Mar 25, 2022 0.0085 0.0109 0.0070 0.0095 1,474,912 +0.00(+5.56%)
Mar 24, 2022 0.0073 0.0090 0.0073 0.0090 289,544 +0.00(+4.65%)
Mar 23, 2022 0.0085 0.0089 0.0085 0.0086 294,155 +0.00(+3.61%)
Mar 22, 2022 0.0072 0.0090 0.0072 0.0083 184,879 -0.00(-7.78%)
Mar 21, 2022 0.0089 0.0090 0.0085 0.0090 37,040 +0.00(+0.00%)
Mar 18, 2022 0.0080 0.0090 0.0080 0.0090 476,677 +0.00(+12.50%)
Mar 17, 2022 0.0076 0.0085 0.0073 0.0080 657,937 -0.00(-5.88%)
Mar 16, 2022 0.0080 0.0087 0.0070 0.0085 444,900 -0.00(-2.30%)
Mar 15, 2022 0.0070 0.0087 0.0070 0.0087 359,589 +0.00(+0.00%)
Mar 14, 2022 0.0073 0.0090 0.0073 0.0087 573,382 -0.00(-3.33%)
Mar 11, 2022 0.0088 0.0090 0.0081 0.0090 1,097,638 +0.00(+2.27%)
Mar 10, 2022 0.0090 0.0090 0.0086 0.0088 538,863 -0.00(-2.22%)
Mar 09, 2022 0.0090 0.0090 0.0081 0.0090 1,015,984 +0.00(+0.00%)
Mar 08, 2022 0.0083 0.0090 0.0081 0.0090 341,687 -0.00(-1.10%)
Mar 07, 2022 0.0087 0.0120 0.0085 0.0091 111,061 +0.00(+0.00%)
Mar 04, 2022 0.0098 0.0098 0.0086 0.0091 282,955 +0.00(+0.00%)
Mar 03, 2022 0.0095 0.0098 0.0091 0.0091 296,495 -0.00(-2.15%)
Mar 02, 2022 0.0088 0.0095 0.0088 0.0093 38,150 -0.00(-5.10%)
Mar 01, 2022 0.0090 0.0098 0.0088 0.0098 33,060 +0.00(+2.08%)
Feb 28, 2022 0.0100 0.0100 0.0089 0.0096 235,730 +0.00(+5.49%)
Feb 25, 2022 0.0105 0.0100 0.0091 0.0091 314,500 -0.00(-9.00%)
Feb 24, 2022 0.0099 0.0100 0.0085 0.0100 263,364 +0.00(+9.89%)
Feb 23, 2022 0.0100 0.0100 0.0090 0.0091 48,420 -0.00(-9.00%)
Feb 22, 2022 0.0090 0.0090 0.0080 0.0100 391,039 +0.00(+11.11%)
Feb 18, 2022 0.0090 0 -0.00(-10.00%)
Feb 17, 2022 0.0100 0.0110 0.0076 0.0100 1,855,380 +0.00(+0.00%)
Feb 16, 2022 0.0090 0.0119 0.0085 0.0100 1,582,555 +0.00(+2.04%)
Feb 15, 2022 0.0098 0.0120 0.0089 0.0098 2,086,699 +0.00(+0.00%)
Feb 14, 2022 0.0100 0.0112 0.0090 0.0098 2,319,226 +0.00(+0.00%)
Feb 11, 2022 0.0094 0.0163 0.0090 0.0098 3,125,920 +0.00(+0.00%)
Feb 10, 2022 0.0100 0.0100 0.0095 0.0098 174,884 -0.00(-2.00%)
Feb 09, 2022 0.0100 0.0100 0.0095 0.0100 1,829,599 +0.00(+2.04%)
Feb 08, 2022 0.0091 0.0099 0.0091 0.0098 283,307 -0.00(-1.01%)
Feb 07, 2022 0.0100 0.0100 0.0094 0.0099 160,315 +0.00(+1.02%)
Feb 04, 2022 0.0091 0.0100 0.0091 0.0098 708,254 +0.00(+0.00%)
Feb 03, 2022 0.0100 0.0098 0.0098 425,266 -0.00(-1.01%)
Feb 02, 2022 0.0099 0.0100 0.0097 0.0099 199,050 +0.00(+5.32%)
Feb 01, 2022 0.0091 0.0100 0.0091 0.0094 566,259 -0.00(-5.05%)
Jan 31, 2022 0.0075 0.0100 0.0075 0.0099 860,460 +0.00(+23.75%)
Jan 28, 2022 0.0080 0.0086 0.0080 0.0080 157,465 -0.00(-5.88%)
Jan 27, 2022 0.0085 0.0088 0.0083 0.0085 79,061 +0.00(+0.00%)
Jan 26, 2022 0.0082 0.0100 0.0082 0.0085 236,669 -0.00(-5.56%)
Jan 25, 2022 0.0090 0.0100 0.0085 0.0090 157,200 -0.00(-1.10%)
Jan 24, 2022 0.0090 0.0100 0.0090 0.0091 783,315 -0.00(-4.21%)
Jan 21, 2022 0.0086 0.0100 0.0086 0.0095 173,645 +0.00(+0.00%)
Jan 20, 2022 0.0100 0.0100 0.0089 0.0095 510,031 -0.00(-4.04%)
Jan 19, 2022 0.0076 0.0100 0.0076 0.0099 98,087 +0.00(+0.00%)
Jan 18, 2022 0.0088 0.0100 0.0072 0.0099 65,912 -0.00(-1.00%)
Jan 14, 2022 0.0100 0 +0.00(+9.89%)
Jan 13, 2022 0.0100 0.0100 0.0088 0.0091 926,918 -0.00(-8.08%)
Jan 12, 2022 0.0100 0.0100 0.0090 0.0099 466,513 -0.00(-1.00%)
Jan 11, 2022 0.0099 0.0100 0.0088 0.0100 322,593 +0.00(+1.01%)
Jan 10, 2022 0.0085 0.0100 0.0085 0.0099 133,900 -0.00(-1.00%)
Jan 07, 2022 0.0100 0.0100 0.0086 0.0100 186,662 +0.00(+0.00%)
Jan 06, 2022 0.0100 0.0100 0.0085 0.0100 1,073,218 +0.00(+0.00%)
Jan 05, 2022 0.0110 0.0110 0.0096 0.0100 989,117 -0.00(-4.76%)
Jan 04, 2022 0.0098 0.0110 0.0098 0.0105 363,721 +0.00(+5.00%)
Jan 03, 2022 0.0100 0.0100 0.0090 0.0100 414,464 -0.00(-4.76%)
Dec 31, 2021 0.0072 0.0180 0.0072 0.0105 3,840,468 +0.00(+5.00%)
Dec 30, 2021 0.0081 0.0100 0.0081 0.0100 858,043 +0.00(+3.09%)
Dec 29, 2021 0.0091 0.0100 0.0080 0.0097 611,012 -0.00(-3.00%)
Dec 28, 2021 0.0080 0.0100 0.0080 0.0100 1,629,546 +0.00(+1.01%)
Dec 27, 2021 0.0075 0.0100 0.0075 0.0099 973,234 -0.00(-1.00%)
Dec 23, 2021 0.0075 0.0100 0.0075 0.0100 781,698 +0.00(+11.11%)
Dec 22, 2021 0.0080 0.0092 0.0080 0.0090 501,294 +0.00(+0.00%)
Dec 21, 2021 0.0083 0.0098 0.0083 0.0090 361,226 -0.00(-10.00%)
Dec 20, 2021 0.0080 0.0100 0.0080 0.0100 590,882 +0.00(+0.00%)
Dec 17, 2021 0.0095 0.0110 0.0080 0.0100 2,254,081 +0.00(+7.53%)
Dec 16, 2021 0.0110 0.0110 0.0093 0.0093 277,190 -0.00(-5.10%)
Dec 15, 2021 0.0095 0.0107 0.0082 0.0098 2,747,621 -0.00(-8.41%)
Dec 14, 2021 0.0114 0.0138 0.0095 0.0107 1,672,683 -0.00(-14.40%)
Dec 13, 2021 0.0110 0.0135 0.0085 0.0125 1,459,236 +0.00(+21.36%)
Dec 10, 2021 0.0120 0.0120 0.0090 0.0103 1,075,053 -0.00(-14.17%)
Dec 09, 2021 0.0154 0.0154 0.0091 0.0120 3,805,250 -0.00(-12.41%)
Dec 08, 2021 0.0080 0.0180 0.0068 0.0137 7,963,738 +0.01(+82.67%)
Dec 07, 2021 0.0070 0.0088 0.0055 0.0075 26,538,124 -0.00(-14.77%)
Dec 06, 2021 0.0090 0.0090 0.0072 0.0088 769,097 -0.00(-2.22%)
Dec 03, 2021 0.0089 0.0090 0.0075 0.0090 1,159,349 +0.00(+1.12%)
Dec 02, 2021 0.0080 0.0090 0.0080 0.0089 607,693 -0.00(-1.11%)
Dec 01, 2021 0.0110 0.0110 0.0080 0.0090 414,817 +0.00(+0.00%)
Nov 30, 2021 0.0081 0.0099 0.0070 0.0090 1,367,835 -0.00(-5.26%)
Nov 29, 2021 0.0100 0.0100 0.0055 0.0095 4,927,663 -0.00(-2.06%)
Nov 26, 2021 0.0100 0.0120 0.0090 0.0097 4,695,157 -0.00(-9.35%)
Nov 24, 2021 0.0125 0.0125 0.0100 0.0107 5,965,401 -0.00(-14.40%)
Nov 23, 2021 0.0120 0.0125 0.0100 0.0125 712,143 +0.00(+19.05%)
Nov 22, 2021 0.0121 0.0126 0.0100 0.0105 2,948,442 -0.00(-19.23%)
Nov 19, 2021 0.0130 0.0133 0.0121 0.0130 784,153 +0.00(+0.00%)
Nov 18, 2021 0.0150 0.0130 0.0130 0.0130 969,316 -0.00(-12.16%)
Nov 17, 2021 0.0165 0.0165 0.0130 0.0148 1,819,052 +0.00(+4.23%)
Nov 16, 2021 0.0140 0.0160 0.0130 0.0142 1,872,844 -0.00(-8.39%)
Nov 15, 2021 0.0148 0.0183 0.0145 0.0155 793,013 +0.00(+3.33%)
Nov 12, 2021 0.0150 0.0160 0.0133 0.0150 2,455,257 -0.00(-2.60%)
Nov 11, 2021 0.0175 0.0175 0.0149 0.0154 2,603,178 -0.00(-2.53%)
Nov 10, 2021 0.0182 0.0158 1,157,176 -0.00(-4.24%)
Nov 09, 2021 0.0152 0.0186 0.0152 0.0165 1,648,997 +0.00(+5.77%)
Nov 08, 2021 0.0178 0.0198 0.0152 0.0156 2,326,730 -0.00(-5.45%)
Nov 05, 2021 0.0170 0.0190 0.0157 0.0165 579,503 -0.00(-1.79%)
Nov 04, 2021 0.0158 0.0175 0.0155 0.0168 1,087,826 -0.00(-1.18%)
Nov 03, 2021 0.0180 0.0190 0.0160 0.0170 949,659 -0.00(-5.56%)
Nov 02, 2021 0.0153 0.0180 0.0153 0.0180 615,294 +0.00(+18.42%)
Nov 01, 2021 0.0200 0.0173 0.0152 0.0152 2,886,096 -0.00(-12.14%)
Oct 29, 2021 0.0200 0.0200 0.0173 0.0173 378,796 -0.00(-1.70%)
Oct 28, 2021 0.0172 0.0186 0.0171 0.0176 1,691,514 +0.00(+1.73%)
Oct 27, 2021 0.0172 0.0181 0.0172 0.0173 563,770 +0.00(+0.58%)
Oct 26, 2021 0.0190 0.0172 0.0172 499,655 -0.00(-9.47%)
Oct 25, 2021 0.0180 0.0200 0.0170 0.0190 943,650 +0.00(+2.70%)
Oct 22, 2021 0.0200 0.0200 0.0180 0.0185 1,270,499 -0.00(-2.12%)
Oct 21, 2021 0.0193 0.0220 0.0180 0.0189 1,885,498 -0.00(-2.58%)
Oct 20, 2021 0.0222 0.0250 0.0193 0.0194 1,066,663 -0.00(-2.51%)
Oct 19, 2021 0.0210 0.0246 0.0192 0.0199 1,921,225 -0.00(-3.40%)
Oct 18, 2021 0.0246 0.0246 0.0200 0.0206 1,828,469 -0.00(-1.44%)
Oct 15, 2021 0.0202 0.0221 0.0200 0.0209 1,478,925 +0.00(+0.97%)
Oct 14, 2021 0.0249 0.0250 0.0201 0.0207 1,724,274 -0.00(-1.90%)
Oct 13, 2021 0.0237 0.0237 0.0200 0.0211 1,050,055 -0.00(-1.86%)
Oct 12, 2021 0.0263 0.0263 0.0200 0.0215 5,301,026 -0.00(-6.52%)
Oct 11, 2021 0.0262 0.0262 0.0220 0.0230 3,669,644 +0.00(+4.55%)
Oct 08, 2021 0.0228 0.0240 0.0211 0.0220 830,470 -0.00(-0.90%)
Oct 07, 2021 0.0230 0.0250 0.0212 0.0222 3,509,441 -0.00(-5.53%)
Oct 06, 2021 0.0235 0.0254 0.0235 0.0235 623,406 -0.00(-2.08%)
Oct 05, 2021 0.0257 0.0275 0.0235 0.0240 1,227,889 -0.00(-1.64%)
Oct 04, 2021 0.0275 0.0275 0.0275 0.0244 692,461 +0.00(+0.41%)
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.