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 (%)
Jul 31, 2018 0.0324 0.0324 0.0280 0.0285 1,291,797 +0.00(+3.64%)
Jul 30, 2018 0.0324 0.0324 0.0275 0.0275 109,750 -0.00(-14.33%)
Jul 27, 2018 0.0290 0.0321 0.0250 0.0321 4,700 +0.00(+10.69%)
Jul 26, 2018 0.0344 0.0344 0.0290 0.0290 83,952 +0.00(+7.41%)
Jul 25, 2018 0.0250 0.0340 0.0250 0.0270 329,829 -0.00(-1.82%)
Jul 24, 2018 0.0310 0.0310 0.0250 0.0275 334,208 -0.00(-11.29%)
Jul 23, 2018 0.0278 0.0330 0.0278 0.0310 67,600 +0.00(+11.71%)
Jul 20, 2018 0.0285 0.0290 0.0220 0.0278 130,733 -0.01(-20.49%)
Jul 19, 2018 0.0300 0.0349 0.0251 0.0349 179,704 +0.00(+16.33%)
Jul 18, 2018 0.0300 0.0307 0.0300 0.0300 163,471 +0.00(+0.00%)
Jul 17, 2018 0.0350 0.0350 0.0270 0.0300 397,145 +0.00(+11.11%)
Jul 16, 2018 0.0280 0.0350 0.0270 0.0270 454,120 -0.01(-22.86%)
Jul 13, 2018 0.0300 0.0378 0.0280 0.0350 273,902 +0.01(+16.67%)
Jul 12, 2018 0.0398 0.0468 0.0300 0.0300 267,338 +0.00(+0.00%)
Jul 11, 2018 0.0419 0.0419 0.0280 0.0300 871,007 -0.00(-7.69%)
Jul 10, 2018 0.0374 0.0380 0.0320 0.0325 103,500 +0.00(+1.56%)
Jul 09, 2018 0.0312 0.0375 0.0312 0.0320 6,438 +0.00(+3.23%)
Jul 06, 2018 0.0400 0.0400 0.0305 0.0310 64,100 -0.00(-11.43%)
Jul 05, 2018 0.0400 0.0400 0.0330 0.0350 438,829 +0.00(+0.00%)
Jul 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Jul 02, 2018 0.0350 0.0380 0.0330 0.0330 343,400 -0.01(-17.50%)
Jun 28, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Jun 27, 2018 0.0480 0.0480 0.0470 0.0470 2,350 +0.00(+11.90%)
Jun 26, 2018 0.0420 0.0420 0.0420 0.0420 75,000 -0.00(-6.67%)
Jun 25, 2018 0.0480 0.0480 0.0450 0.0450 77,970 -0.00(-6.25%)
Jun 22, 2018 0.0390 0.0490 0.0390 0.0480 43,280 +0.01(+21.52%)
Jun 21, 2018 0.0445 0.0490 0.0393 0.0395 248,129 -0.00(-10.23%)
Jun 20, 2018 0.0410 0.0440 0.0410 0.0440 79,750 +0.00(+4.76%)
Jun 19, 2018 0.0450 0.0450 0.0400 0.0420 26,290 +0.00(+5.00%)
Jun 18, 2018 0.0410 0.0410 0.0400 0.0400 71,750 +0.00(+0.00%)
Jun 15, 2018 0.0470 0.0470 0.0400 63,440 -0.01(-14.89%)
Jun 14, 2018 0.0446 0.0470 0.0400 0.0470 135,482 +0.00(+5.62%)
Jun 13, 2018 0.0475 0.0475 0.0400 0.0445 351,859 +0.00(+1.14%)
Jun 12, 2018 0.0430 0.0440 0.0400 0.0440 281,984 +0.00(+2.33%)
Jun 11, 2018 0.0498 0.0529 0.0426 0.0430 560,540 -0.01(-13.65%)
Jun 08, 2018 0.0560 0.0560 0.0459 0.0498 561,470 -0.00(-0.40%)
Jun 07, 2018 0.0500 0.0549 0.0426 0.0500 1,274,302 +0.00(+2.04%)
Jun 06, 2018 0.0410 0.0500 0.0410 0.0490 160,375 +0.00(+0.00%)
Jun 05, 2018 0.0490 0.0495 0.0450 0.0490 812,076 -0.00(-1.01%)
Jun 04, 2018 0.0516 0.0516 0.0420 0.0495 78,630 +0.00(+1.02%)
Jun 01, 2018 0.0490 0.0490 0.0410 0.0490 565,850 +0.00(+4.26%)
May 31, 2018 0.0450 0.0471 0.0421 0.0470 277,750 +0.00(+9.30%)
May 30, 2018 0.0530 0.0530 0.0410 0.0430 593,500 -0.00(-8.51%)
May 29, 2018 0.0515 0.0515 0.0460 0.0470 116,800 -0.01(-11.32%)
May 25, 2018 0.0530 0.0530 0.0530 0 -0.01(-11.52%)
May 24, 2018 0.0587 0.0600 0.0500 0.0599 476,913 +0.01(+15.19%)
May 23, 2018 0.0587 0.0587 0.0520 0.0520 255,644 -0.01(-11.41%)
May 22, 2018 0.0669 0.0670 0.0550 0.0587 916,050 -0.01(-12.39%)
May 21, 2018 0.0500 0.0750 0.0485 0.0670 2,584,092 +0.02(+34.00%)
May 18, 2018 0.0469 0.0600 0.0440 0.0500 1,695,647 +0.00(+6.61%)
May 17, 2018 0.0400 0.0469 0.0400 0.0469 324,310 +0.00(+4.22%)
May 16, 2018 0.0400 0.0465 0.0350 0.0450 265,244 -0.00(-2.17%)
May 15, 2018 0.0440 0.0557 0.0400 0.0460 1,262,872 +0.01(+15.00%)
May 14, 2018 0.0440 0.0450 0.0350 0.0400 221,570 +0.00(+3.63%)
May 11, 2018 0.0444 0.0444 0.0386 0.0386 50,700 -0.00(-3.50%)
May 10, 2018 0.0400 0.0400 0.0350 0.0400 87,550 +0.00(+8.11%)
May 09, 2018 0.0450 0.0451 0.0340 0.0370 365,175 -0.00(-9.76%)
May 08, 2018 0.0415 0.0450 0.0300 0.0410 155,283 -0.00(-3.07%)
May 07, 2018 0.0450 0.0490 0.0423 0.0423 233,100 -0.00(-4.94%)
May 04, 2018 0.0440 0.0550 0.0425 0.0445 806,250 +0.00(+1.14%)
May 03, 2018 0.0421 0.0500 0.0415 0.0440 142,262 +0.00(+2.09%)
May 02, 2018 0.0421 0.0500 0.0421 0.0431 107,038 -0.01(-13.80%)
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.