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 (%)
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%)
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.