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 (%)
Dec 31, 2018 0.0031 0.0045 0.0025 0.0036 666,000 -0.00(-26.53%)
Dec 28, 2018 0.0050 0.0050 0.0030 0.0049 143,700 +0.00(+0.00%)
Dec 27, 2018 0.0053 0.0054 0.0039 0.0049 334,798 -0.00(-7.55%)
Dec 26, 2018 0.0060 0.0060 0.0053 0.0053 174,999 -0.00(-19.70%)
Dec 21, 2018 0.0066 0.0066 0.0066 0 -0.00(-5.71%)
Dec 20, 2018 0.0085 0.0085 0.0060 0.0070 133,000 +0.00(+11.11%)
Dec 18, 2018 0.0063 0.0063 0.0063 0 +0.00(+23.53%)
Dec 17, 2018 0.0064 0.0100 0.0020 0.0051 1,028,756 -0.00(-49.00%)
Dec 13, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.91%)
Dec 12, 2018 0.0080 0.0139 0.0080 0.0111 234,825 +0.00(+23.33%)
Dec 11, 2018 0.0066 0.0095 0.0066 0.0090 74,128 -0.00(-5.26%)
Dec 10, 2018 0.0140 0.0140 0.0080 0.0095 88,100 -0.00(-24.00%)
Dec 07, 2018 0.0140 0.0140 0.0125 0.0125 24,900 -0.00(-3.85%)
Dec 06, 2018 0.0130 0.0130 0.0130 0.0130 16,200 +0.00(+0.00%)
Dec 04, 2018 0.0131 0.0131 0.0130 0.0130 200,000 -0.00(-7.14%)
Dec 03, 2018 0.0150 0.0150 0.0125 0.0140 45,357 -0.00(-6.67%)
Nov 30, 2018 0.0150 0.0150 0.0150 0.0150 500 -0.00(-0.66%)
Nov 29, 2018 0.0151 0.0151 0.0151 0.0151 2,000 +0.00(+0.67%)
Nov 28, 2018 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Nov 27, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 26, 2018 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+2.04%)
Nov 19, 2018 0.0147 0.0147 0.0147 0 -0.00(-18.33%)
Nov 16, 2018 0.0175 0.0180 0.0160 0.0180 84,300 -0.00(-5.26%)
Nov 13, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Nov 12, 2018 0.0191 0.0218 0.0175 0.0190 230,200 +0.00(+4.97%)
Nov 09, 2018 0.0181 0.0181 0.0181 1 +0.00(+0.00%)
Nov 08, 2018 0.0200 0.0210 0.0181 0.0181 190,901 -0.00(-9.50%)
Nov 07, 2018 0.0190 0.0220 0.0190 0.0200 242,633 -0.00(-9.09%)
Nov 05, 2018 0.0220 0.0220 0.0220 0 -0.00(-12.35%)
Nov 02, 2018 0.0200 0.0251 0.0200 0.0251 6,000 +0.01(+24.88%)
Nov 01, 2018 0.0247 0.0260 0.0200 0.0201 183,131 +0.00(+0.50%)
Oct 31, 2018 0.0154 0.0249 0.0154 0.0200 67,500 +0.00(+0.00%)
Oct 30, 2018 0.0223 0.0280 0.0200 0.0200 226,375 -0.01(-23.08%)
Oct 26, 2018 0.0260 0.0260 0.0260 0 +0.00(+18.18%)
Oct 25, 2018 0.0225 0.0225 0.0220 0.0220 149,200 -0.00(-2.22%)
Oct 24, 2018 0.0299 0.0409 0.0225 0.0225 63,212 -0.00(-16.36%)
Oct 23, 2018 0.0222 0.0269 0.0222 0.0269 76,500 +0.00(+20.63%)
Oct 22, 2018 0.0250 0.0300 0.0222 0.0223 144,006 -0.00(-10.80%)
Oct 19, 2018 0.0300 0.0300 0.0250 0.0250 16,300 -0.00(-16.67%)
Oct 18, 2018 0.0241 0.0300 0.0241 0.0300 133,422 +0.00(+1.01%)
Oct 17, 2018 0.0297 0.0349 0.0297 0.0297 442,552 -0.00(-1.00%)
Oct 16, 2018 0.0240 0.0340 0.0240 0.0300 558,705 -0.00(-0.66%)
Oct 15, 2018 0.0270 0.0302 0.0250 0.0302 176,375 +0.01(+20.80%)
Oct 12, 2018 0.0241 0.0269 0.0240 0.0250 144,300 +0.00(+9.65%)
Oct 11, 2018 0.0228 0.0228 0.0228 0.0228 99,000 -0.00(-15.56%)
Oct 10, 2018 0.0230 0.0270 0.0230 0.0270 8,500 +0.00(+0.37%)
Oct 09, 2018 0.0230 0.0270 0.0230 0.0269 203,958 -0.00(-0.37%)
Oct 08, 2018 0.0230 0.0270 0.0230 0.0270 42,800 +0.00(+17.90%)
Oct 05, 2018 0.0240 0.0240 0.0229 0.0229 64,100 -0.00(-5.37%)
Oct 04, 2018 0.0241 0.0242 0.0241 0.0242 61,250 -0.00(-1.22%)
Oct 03, 2018 0.0245 0.0247 0.0245 0.0245 194,758 -0.01(-18.33%)
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.