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 (%)
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%)
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.