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: 11:04 AM EDT, May 16, 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, 2020 0.1700 0.2000 0.1700 0.1700 15,306 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2000 0.1360 0.1700 23,964 -0.03(-15.00%)
Apr 28, 2020 0.2300 0.2350 0.1740 0.2000 34,175 +0.00(+0.00%)
Apr 27, 2020 0.2150 0.2150 0.1735 0.2000 10,553 -0.02(-9.09%)
Apr 24, 2020 0.2500 0.2500 0.2000 0.2200 10,200 -0.02(-8.33%)
Apr 23, 2020 0.2900 0.2950 0.2400 0.2400 22,460 -0.04(-14.29%)
Apr 22, 2020 0.3000 0.3400 0.2200 0.2800 64,375 -0.03(-9.68%)
Apr 21, 2020 0.4100 0.4100 0.3100 0.3100 9,914 -0.10(-24.39%)
Apr 20, 2020 0.4450 0.5798 0.4100 0.4100 7,579 -0.07(-14.58%)
Apr 17, 2020 0.4151 0.5799 0.3302 0.4800 4,500 +0.11(+29.69%)
Apr 16, 2020 0.4000 0.5100 0.3701 0.3701 1,270 +0.04(+12.12%)
Apr 15, 2020 0.5400 0.5400 0.3301 0.3301 1,671 -0.21(-38.87%)
Apr 14, 2020 0.5400 0.5400 0.5400 0.5400 455 -0.01(-1.80%)
Apr 13, 2020 0.5499 0.5499 0.5499 0.5499 1,060 +0.20(+57.11%)
Apr 09, 2020 0.6599 0.6599 0.3101 0.3500 28,800 +0.00(+0.00%)
Apr 08, 2020 0.6599 0.6599 0.3500 0.3500 5,335 -0.16(-31.37%)
Apr 07, 2020 0.6550 0.6550 0.3101 0.5100 10,435 +0.01(+2.00%)
Apr 06, 2020 0.5000 0.5000 0.5000 0.5000 2,065 -0.38(-42.86%)
Apr 03, 2020 0.8750 0.8750 0.8750 0.8750 100 +0.11(+15.13%)
Apr 02, 2020 1.000 1.030 0.7500 0.7600 4,252 +0.26(+52.00%)
Mar 31, 2020 0.5000 0.5000 0.5000 0 -0.23(-31.51%)
Mar 30, 2020 0.3500 0.7300 0.3500 0.7300 5,914 +0.43(+143.33%)
Mar 27, 2020 0.7000 0.7000 0.3000 0.3000 1,100 +0.00(+0.00%)
Mar 26, 2020 0.5400 0.5400 0.3000 0.3000 2,338 -0.24(-44.44%)
Mar 24, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 23, 2020 0.7250 0.7250 0.2803 0.5400 1,448 -0.13(-19.40%)
Mar 20, 2020 0.6700 0.6700 0.6700 0.6700 400 +0.13(+24.07%)
Mar 18, 2020 0.5400 0.5400 0.5400 0 -0.44(-44.90%)
Mar 17, 2020 0.9900 0.9900 0.9800 0.9800 1,303 +0.03(+3.16%)
Mar 16, 2020 0.6200 0.9500 0.6200 0.9500 682 +0.33(+53.23%)
Mar 13, 2020 0.9500 0.9500 0.6000 0.6200 2,800 -0.35(-36.08%)
Mar 12, 2020 0.9700 1.010 0.9699 0.9700 3,681 +0.15(+18.29%)
Mar 11, 2020 0.8000 0.8300 0.7501 0.8200 8,254 +0.00(+0.00%)
Mar 10, 2020 0.2606 0.8200 0.2606 0.8200 2,374 +0.10(+13.89%)
Mar 09, 2020 0.1125 0.7500 0.1125 0.7200 2,389 +0.00(+0.00%)
Mar 06, 2020 0.6950 0.9250 0.4311 0.7200 6,700 +0.02(+2.86%)
Mar 05, 2020 0.7000 0.7500 0.7000 0.7000 3,641 +0.25(+55.56%)
Mar 04, 2020 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Mar 03, 2020 0.7000 0.7000 0.4500 0.4500 4,331 -0.25(-35.71%)
Mar 02, 2020 0.7350 0.8900 0.7000 0.7000 1,597 +0.06(+9.37%)
Feb 28, 2020 1.100 1.100 0.3111 0.6400 1,600 +0.00(+0.00%)
Feb 27, 2020 0.4000 0.6400 0.4000 0.6400 1,500 +0.27(+72.97%)
Feb 25, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 24, 2020 0.8200 0.8200 0.3700 0.3700 2,285 -0.46(-55.42%)
Feb 21, 2020 0.8100 0.8300 0.8100 0.8300 2,400 -0.27(-24.55%)
Feb 20, 2020 1.100 1.100 1.100 1.100 20 +0.27(+32.53%)
Feb 19, 2020 0.3400 0.8300 0.3400 0.8300 424 +0.31(+59.62%)
Feb 18, 2020 0.5200 0.5200 0.5200 50 +0.00(+0.00%)
Feb 14, 2020 0.5200 0.5200 0.5200 0.5200 100 -0.08(-13.33%)
Feb 13, 2020 0.6000 0.6100 0.4600 0.6000 8,437 +0.06(+11.11%)
Feb 12, 2020 0.5799 0.5800 0.3200 0.5400 2,203 -0.05(-8.47%)
Feb 11, 2020 0.5900 0.5900 0.5900 0.5900 580 +0.26(+81.43%)
Feb 10, 2020 0.3252 0.3252 0.3252 172 +0.00(+0.00%)
Feb 07, 2020 0.3251 0.6000 0.3251 0.3252 7,500 +0.00(+0.03%)
Feb 06, 2020 0.6000 0.6000 0.3251 0.3251 1,525 -0.27(-45.82%)
Feb 05, 2020 0.5999 0.6000 0.5999 0.6000 1,710 +0.01(+1.69%)
Feb 04, 2020 0.5900 0.5900 0.5900 0.5900 3,142 -0.01(-1.67%)
Feb 03, 2020 0.6000 0.6000 0.5800 0.6000 2,621 +0.00(+0.00%)
Jan 31, 2020 0.5990 0.6000 0.3990 0.6000 900 +0.00(+0.17%)
Jan 30, 2020 0.5400 0.6000 0.4050 0.5990 3,842 +0.05(+8.91%)
Jan 29, 2020 0.2551 0.6500 0.2551 0.5500 7,635 +0.15(+37.53%)
Jan 28, 2020 0.4000 0.4000 0.3999 0.3999 2,700 -0.00(-0.03%)
Jan 27, 2020 0.4000 0.4000 0.3999 0.4000 4,951 +0.02(+5.26%)
Jan 24, 2020 0.3800 0.4000 0.3650 0.3800 4,600 +0.00(+0.00%)
Jan 23, 2020 0.3550 0.4000 0.3300 0.3800 11,042 +0.03(+8.57%)
Jan 22, 2020 0.1000 0.3500 0.1000 0.3500 37,250 +0.33(+2187.58%)
Jan 21, 2020 0.0153 0.0153 0.0153 0.0153 118 -0.28(-94.89%)
Jan 16, 2020 0.2993 0.2993 0.2993 0 +0.00(+0.00%)
Jan 15, 2020 0.2993 0.2993 0.2993 30 +0.00(+0.00%)
Jan 13, 2020 0.2993 0.2993 0.2993 0 +0.01(+3.21%)
Jan 09, 2020 0.2900 0.2900 0.2900 0 -0.00(-1.59%)
Jan 08, 2020 0.0139 0.2947 0.0139 0.2947 3,190 +0.10(+55.11%)
Dec 27, 2019 0.1900 0.1900 0.1900 0 -0.10(-34.44%)
Dec 26, 2019 0.0123 0.2898 0.0123 0.2898 4,347 +0.27(+1769.68%)
Dec 24, 2019 0.0155 0.0155 0.0155 25 +0.00(+0.00%)
Dec 23, 2019 0.0155 0.0155 0.0155 0.0155 202 -0.17(-91.84%)
Dec 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 13, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.43%)
Dec 11, 2019 0.2071 0.2071 0.2071 0 +0.19(+1236.13%)
Dec 10, 2019 0.0155 0.0155 0.0155 0.0155 300 +0.00(+0.00%)
Dec 09, 2019 0.4799 0.4799 0.0155 0.0155 400 +0.00(+0.00%)
Dec 06, 2019 0.0155 0.0155 0.0155 0.0155 1,100 +0.00(+0.00%)
Dec 04, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Dec 03, 2019 0.0155 0.0155 0.0155 1 +0.00(+0.00%)
Nov 27, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Nov 25, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Nov 22, 2019 0.0155 0.0155 0.0155 1 +0.00(+0.00%)
Nov 19, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Nov 18, 2019 0.0155 0.0155 0.0155 0.0155 200 -0.01(-24.39%)
Nov 13, 2019 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Nov 12, 2019 0.0205 0.0205 0.0205 0.0205 100 +0.00(+0.00%)
Nov 06, 2019 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Oct 31, 2019 0.0205 0.0205 0.0205 0 -0.01(-24.63%)
Oct 30, 2019 0.0273 0.0273 0.0272 0.0272 6,218 -0.00(-0.37%)
Oct 23, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 21, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 15, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 10, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 09, 2019 0.0273 0.0273 0.0273 0.0273 2,381 -0.00(-6.19%)
Oct 08, 2019 0.0291 0.0291 0.0291 37 +0.00(+0.00%)
Oct 04, 2019 0.0291 0.0291 0.0291 0 +0.00(+0.00%)
Oct 03, 2019 0.0291 0.0291 0.0291 3 +0.00(+0.00%)
Oct 02, 2019 0.0291 0.0291 0.0291 0.0291 300 +0.00(+1.04%)
Sep 27, 2019 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Sep 25, 2019 0.0288 0.0288 0.0288 0 +0.00(+4.35%)
Sep 20, 2019 0.0276 0.0276 0.0276 0 -0.00(-3.50%)
Sep 18, 2019 0.0286 0.0286 0.0286 0 +0.00(+0.00%)
Sep 17, 2019 0.0301 0.0301 0.0286 0.0286 1,071 -0.00(-4.98%)
Sep 12, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 09, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 06, 2019 0.0301 0.0301 0.0301 0.0301 200 -0.00(-0.33%)
Aug 16, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.33%)
Aug 15, 2019 0.0301 0.0301 0.0301 0.0301 170 -0.00(-0.33%)
Aug 12, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Aug 08, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.33%)
Aug 07, 2019 0.0301 0.0301 0.0301 104 +0.00(+0.00%)
Aug 05, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Jul 31, 2019 0.0301 0.0301 0.0301 0 -0.00(-0.33%)
Jul 26, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 23, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 22, 2019 0.0302 0.0302 0.0302 20 +0.00(+0.00%)
Jul 17, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 12, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 08, 2019 0.0302 0.0302 0.0302 0 -0.02(-39.60%)
Jul 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.05(+1462.50%)
Jun 25, 2019 0.0032 0.0032 0.0032 19 +0.00(+0.00%)
May 28, 2019 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 24, 2019 0.0040 0.0040 0.0032 0.0032 1,000 -0.00(-3.03%)
May 23, 2019 0.0033 0.0033 0.0033 0.0033 2,000 -0.00(-26.67%)
May 22, 2019 0.0045 0.0045 0.0045 0.0045 6,500 -0.00(-6.25%)
May 21, 2019 0.0048 0.0048 0.0048 0.0048 1,500 +0.00(+6.67%)
May 20, 2019 0.0034 0.0045 0.0034 0.0045 17,900 +0.00(+40.62%)
May 17, 2019 0.0033 0.0033 0.0032 0.0032 324,500 -0.00(-3.03%)
May 15, 2019 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
May 14, 2019 0.0040 0.0040 0.0032 0.0040 746,696 -0.00(-11.11%)
May 10, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 08, 2019 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
May 03, 2019 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
May 02, 2019 0.0045 0.0045 0.0040 0.0040 50,000 -0.00(-11.11%)
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.