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: 10:48 AM 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 (%)
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%)
Oct 01, 2021 0.0259 0.0285 0.0240 0.0243 1,201,705 +0.00(+0.83%)
Sep 30, 2021 0.0279 0.0280 0.0240 0.0241 3,693,518 -0.00(-8.71%)
Sep 29, 2021 0.0280 0.0280 0.0250 0.0264 433,374 -0.00(-2.22%)
Sep 28, 2021 0.0279 0.0280 0.0250 0.0270 573,268 +0.00(+2.27%)
Sep 27, 2021 0.0238 0.0280 0.0238 0.0264 908,469 +0.00(+4.76%)
Sep 24, 2021 0.0232 0.0260 0.0231 0.0252 2,020,907 +0.00(+0.80%)
Sep 23, 2021 0.0260 0.0275 0.0250 0.0250 2,020,370 -0.00(-2.34%)
Sep 22, 2021 0.0243 0.0275 0.0243 0.0256 2,403,604 +0.00(+2.40%)
Sep 21, 2021 0.0275 0.0275 0.0231 0.0250 1,616,325 +0.00(+2.04%)
Sep 20, 2021 0.0255 0.0260 0.0225 0.0245 4,879,832 -0.00(-3.16%)
Sep 17, 2021 0.0280 0.0280 0.0250 0.0253 1,352,562 -0.00(-2.69%)
Sep 16, 2021 0.0256 0.0270 0.0250 0.0260 1,096,774 +0.00(+2.77%)
Sep 15, 2021 0.0250 0.0260 0.0249 0.0253 7,771,677 -0.00(-2.32%)
Sep 14, 2021 0.0250 0.0290 0.0250 0.0259 2,599,045 -0.00(-1.52%)
Sep 13, 2021 0.0262 0.0277 0.0252 0.0263 774,796 +0.00(+3.14%)
Sep 10, 2021 0.0290 0.0295 0.0250 0.0255 5,150,503 -0.00(-3.77%)
Sep 09, 2021 0.0320 0.0320 0.0265 0.0265 2,963,464 -0.00(-10.17%)
Sep 08, 2021 0.0300 0.0320 0.0258 0.0295 1,354,370 -0.00(-1.67%)
Sep 07, 2021 0.0270 0.0310 0.0260 0.0300 1,534,327 +0.00(+11.11%)
Sep 03, 2021 0.0290 0.0344 0.0261 0.0270 1,916,900 -0.00(-0.74%)
Sep 02, 2021 0.0285 0.0300 0.0270 0.0272 1,634,005 -0.00(-9.33%)
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.