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: 3:56 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 0.1700 0.2000 0.1700 0.1700 15,306 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2000 0.1360 0.1700 23,964 -0.03(-15.00%)
Apr 28, 2020 0.2300 0.2350 0.1740 0.2000 34,175 +0.00(+0.00%)
Apr 27, 2020 0.2150 0.2150 0.1735 0.2000 10,553 -0.02(-9.09%)
Apr 24, 2020 0.2500 0.2500 0.2000 0.2200 10,200 -0.02(-8.33%)
Apr 23, 2020 0.2900 0.2950 0.2400 0.2400 22,460 -0.04(-14.29%)
Apr 22, 2020 0.3000 0.3400 0.2200 0.2800 64,375 -0.03(-9.68%)
Apr 21, 2020 0.4100 0.4100 0.3100 0.3100 9,914 -0.10(-24.39%)
Apr 20, 2020 0.4450 0.5798 0.4100 0.4100 7,579 -0.07(-14.58%)
Apr 17, 2020 0.4151 0.5799 0.3302 0.4800 4,500 +0.11(+29.69%)
Apr 16, 2020 0.4000 0.5100 0.3701 0.3701 1,270 +0.04(+12.12%)
Apr 15, 2020 0.5400 0.5400 0.3301 0.3301 1,671 -0.21(-38.87%)
Apr 14, 2020 0.5400 0.5400 0.5400 0.5400 455 -0.01(-1.80%)
Apr 13, 2020 0.5499 0.5499 0.5499 0.5499 1,060 +0.20(+57.11%)
Apr 09, 2020 0.6599 0.6599 0.3101 0.3500 28,800 +0.00(+0.00%)
Apr 08, 2020 0.6599 0.6599 0.3500 0.3500 5,335 -0.16(-31.37%)
Apr 07, 2020 0.6550 0.6550 0.3101 0.5100 10,435 +0.01(+2.00%)
Apr 06, 2020 0.5000 0.5000 0.5000 0.5000 2,065 -0.38(-42.86%)
Apr 03, 2020 0.8750 0.8750 0.8750 0.8750 100 +0.11(+15.13%)
Apr 02, 2020 1.000 1.030 0.7500 0.7600 4,252 +0.26(+52.00%)
Mar 31, 2020 0.5000 0.5000 0.5000 0 -0.23(-31.51%)
Mar 30, 2020 0.3500 0.7300 0.3500 0.7300 5,914 +0.43(+143.33%)
Mar 27, 2020 0.7000 0.7000 0.3000 0.3000 1,100 +0.00(+0.00%)
Mar 26, 2020 0.5400 0.5400 0.3000 0.3000 2,338 -0.24(-44.44%)
Mar 24, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 23, 2020 0.7250 0.7250 0.2803 0.5400 1,448 -0.13(-19.40%)
Mar 20, 2020 0.6700 0.6700 0.6700 0.6700 400 +0.13(+24.07%)
Mar 18, 2020 0.5400 0.5400 0.5400 0 -0.44(-44.90%)
Mar 17, 2020 0.9900 0.9900 0.9800 0.9800 1,303 +0.03(+3.16%)
Mar 16, 2020 0.6200 0.9500 0.6200 0.9500 682 +0.33(+53.23%)
Mar 13, 2020 0.9500 0.9500 0.6000 0.6200 2,800 -0.35(-36.08%)
Mar 12, 2020 0.9700 1.010 0.9699 0.9700 3,681 +0.15(+18.29%)
Mar 11, 2020 0.8000 0.8300 0.7501 0.8200 8,254 +0.00(+0.00%)
Mar 10, 2020 0.2606 0.8200 0.2606 0.8200 2,374 +0.10(+13.89%)
Mar 09, 2020 0.1125 0.7500 0.1125 0.7200 2,389 +0.00(+0.00%)
Mar 06, 2020 0.6950 0.9250 0.4311 0.7200 6,700 +0.02(+2.86%)
Mar 05, 2020 0.7000 0.7500 0.7000 0.7000 3,641 +0.25(+55.56%)
Mar 04, 2020 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Mar 03, 2020 0.7000 0.7000 0.4500 0.4500 4,331 -0.25(-35.71%)
Mar 02, 2020 0.7350 0.8900 0.7000 0.7000 1,597 +0.06(+9.37%)
Feb 28, 2020 1.100 1.100 0.3111 0.6400 1,600 +0.00(+0.00%)
Feb 27, 2020 0.4000 0.6400 0.4000 0.6400 1,500 +0.27(+72.97%)
Feb 25, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 24, 2020 0.8200 0.8200 0.3700 0.3700 2,285 -0.46(-55.42%)
Feb 21, 2020 0.8100 0.8300 0.8100 0.8300 2,400 -0.27(-24.55%)
Feb 20, 2020 1.100 1.100 1.100 1.100 20 +0.27(+32.53%)
Feb 19, 2020 0.3400 0.8300 0.3400 0.8300 424 +0.31(+59.62%)
Feb 18, 2020 0.5200 0.5200 0.5200 50 +0.00(+0.00%)
Feb 14, 2020 0.5200 0.5200 0.5200 0.5200 100 -0.08(-13.33%)
Feb 13, 2020 0.6000 0.6100 0.4600 0.6000 8,437 +0.06(+11.11%)
Feb 12, 2020 0.5799 0.5800 0.3200 0.5400 2,203 -0.05(-8.47%)
Feb 11, 2020 0.5900 0.5900 0.5900 0.5900 580 +0.26(+81.43%)
Feb 10, 2020 0.3252 0.3252 0.3252 172 +0.00(+0.00%)
Feb 07, 2020 0.3251 0.6000 0.3251 0.3252 7,500 +0.00(+0.03%)
Feb 06, 2020 0.6000 0.6000 0.3251 0.3251 1,525 -0.27(-45.82%)
Feb 05, 2020 0.5999 0.6000 0.5999 0.6000 1,710 +0.01(+1.69%)
Feb 04, 2020 0.5900 0.5900 0.5900 0.5900 3,142 -0.01(-1.67%)
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.