Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehave Inc (OP: EHVVF )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 29, 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%)
Sep 01, 2021 0.0346 0.0346 0.0280 0.0300 5,411,417 -0.00(-10.45%)
Aug 31, 2021 0.0340 0.0349 0.0300 0.0335 602,289 -0.00(-4.01%)
Aug 30, 2021 0.0347 0.0390 0.0310 0.0349 2,123,461 +0.00(+12.58%)
Aug 27, 2021 0.0290 0.0319 0.0275 0.0310 1,303,363 +0.00(+7.27%)
Aug 26, 2021 0.0316 0.0316 0.0263 0.0289 1,430,817 +0.00(+3.21%)
Aug 25, 2021 0.0252 0.0300 0.0252 0.0280 3,544,638 -0.00(-1.75%)
Aug 24, 2021 0.0343 0.0343 0.0280 0.0285 3,005,390 -0.00(-1.72%)
Aug 23, 2021 0.0300 0.0360 0.0290 0.0290 1,116,914 +0.00(+0.69%)
Aug 20, 2021 0.0369 0.0369 0.0288 0.0288 2,779,267 -0.00(-5.57%)
Aug 19, 2021 0.0310 0.0310 0.0280 0.0305 592,873 +0.00(+2.35%)
Aug 18, 2021 0.0292 0.0410 0.0280 0.0298 3,261,864 +0.00(+1.02%)
Aug 17, 2021 0.0445 0.0449 0.0290 0.0295 3,726,212 -0.01(-28.57%)
Aug 16, 2021 0.0399 0.0480 0.0380 0.0413 3,372,459 +0.00(+7.27%)
Aug 13, 2021 0.0344 0.0397 0.0300 0.0385 3,419,224 +0.01(+23.79%)
Aug 12, 2021 0.0340 0.0370 0.0300 0.0311 1,140,215 -0.00(-4.89%)
Aug 11, 2021 0.0385 0.0400 0.0300 0.0327 1,638,885 -0.00(-0.91%)
Aug 10, 2021 0.0327 0.0351 0.0319 0.0330 506,419 +0.00(+0.92%)
Aug 09, 2021 0.0396 0.0400 0.0300 0.0327 1,545,162 +0.00(+8.64%)
Aug 06, 2021 0.0364 0.0364 0.0301 0.0301 1,062,958 -0.00(-2.90%)
Aug 05, 2021 0.0300 0.0359 0.0300 0.0310 1,590,862 -0.00(-2.52%)
Aug 04, 2021 0.0398 0.0398 0.0316 0.0318 848,422 -0.00(-11.67%)
Aug 03, 2021 0.0425 0.0425 0.0340 0.0360 608,629 +0.00(+2.86%)
Aug 02, 2021 0.0347 0.0395 0.0345 0.0350 491,950 +0.00(+0.00%)
Jul 30, 2021 0.0341 0.0380 0.0341 0.0350 643,231 -0.00(-1.69%)
Jul 29, 2021 0.0355 0.0410 0.0345 0.0356 677,033 -0.01(-13.17%)
Jul 28, 2021 0.0381 0.0430 0.0346 0.0410 591,377 +0.00(+7.89%)
Jul 27, 2021 0.0420 0.0450 0.0353 0.0380 2,907,732 -0.00(-8.43%)
Jul 26, 2021 0.0301 0.0415 0.0301 0.0415 1,201,031 +0.01(+27.30%)
Jul 23, 2021 0.0395 0.0395 0.0320 0.0326 672,775 -0.00(-1.21%)
Jul 22, 2021 0.0385 0.0385 0.0310 0.0330 695,248 +0.00(+0.00%)
Jul 21, 2021 0.0370 0.0370 0.0325 0.0330 588,575 -0.00(-10.81%)
Jul 20, 2021 0.0380 0.0417 0.0342 0.0370 732,107 -0.00(-0.54%)
Jul 19, 2021 0.0380 0.0415 0.0341 0.0372 378,346 +0.00(+4.49%)
Jul 16, 2021 0.0388 0.0390 0.0340 0.0356 788,192 -0.00(-8.25%)
Jul 15, 2021 0.0399 0.0500 0.0330 0.0388 2,112,607 +0.00(+4.02%)
Jul 14, 2021 0.0464 0.0464 0.0368 0.0373 876,927 -0.00(-6.52%)
Jul 13, 2021 0.0500 0.0500 0.0380 0.0399 1,437,742 -0.00(-5.67%)
Jul 12, 2021 0.0400 0.0470 0.0360 0.0423 1,693,675 +0.00(+9.87%)
Jul 09, 2021 0.0500 0.0518 0.0380 0.0385 2,484,307 -0.00(-4.94%)
Jul 08, 2021 0.0410 0.0500 0.0360 0.0405 1,803,635 +0.00(+3.85%)
Jul 07, 2021 0.0440 0.0440 0.0385 0.0390 820,592 -0.00(-0.76%)
Jul 06, 2021 0.0425 0.0500 0.0360 0.0393 1,333,385 -0.00(-1.75%)
Jul 02, 2021 0.0443 0.0449 0.0380 0.0400 1,007,346 -0.00(-4.31%)
Jul 01, 2021 0.0439 0.0439 0.0399 0.0418 1,765,502 +0.00(+4.50%)
Jun 30, 2021 0.0430 0.0450 0.0380 0.0400 3,275,053 -0.00(-6.98%)
Jun 29, 2021 0.0500 0.0500 0.0353 0.0430 2,535,521 -0.01(-14.00%)
Jun 28, 2021 0.0600 0.0600 0.0200 0.0500 2,920,193 +0.00(+0.00%)
Jun 25, 2021 0.0501 0.0600 0.0488 0.0500 1,475,413 -0.00(-5.84%)
Jun 24, 2021 0.0600 0.0650 0.0501 0.0531 389,429 -0.00(-3.45%)
Jun 23, 2021 0.0650 0.0650 0.0525 0.0550 841,519 -0.00(-8.18%)
Jun 22, 2021 0.0604 0.0625 0.0550 0.0599 984,675 -0.00(-1.80%)
Jun 21, 2021 0.0720 0.0730 0.0601 0.0610 509,428 -0.00(-4.69%)
Jun 18, 2021 0.0660 0.0750 0.0630 0.0640 618,293 +0.00(+0.00%)
Jun 17, 2021 0.0734 0.0734 0.0600 0.0640 465,889 -0.00(-0.78%)
Jun 16, 2021 0.0750 0.0784 0.0639 0.0645 1,863,428 -0.01(-12.84%)
Jun 15, 2021 0.0750 0.0821 0.0650 0.0740 1,675,098 -0.00(-0.13%)
Jun 14, 2021 0.0734 0.0800 0.0677 0.0741 908,387 +0.01(+7.39%)
Jun 11, 2021 0.0775 0.0775 0.0682 0.0690 1,176,163 -0.01(-10.27%)
Jun 10, 2021 0.0720 0.0847 0.0701 0.0769 1,270,050 +0.01(+9.86%)
Jun 09, 2021 0.0800 0.0810 0.0680 0.0700 780,733 -0.01(-12.50%)
Jun 08, 2021 0.0800 0.0820 0.0635 0.0800 1,167,973 +0.01(+14.29%)
Jun 07, 2021 0.0670 0.0750 0.0660 0.0700 867,423 +0.00(+6.06%)
Jun 04, 2021 0.0649 0.0690 0.0600 0.0660 410,716 +0.00(+1.85%)
Jun 03, 2021 0.0647 0.0800 0.0600 0.0648 916,339 +0.00(+0.93%)
Jun 02, 2021 0.0880 0.1000 0.0625 0.0642 818,703 -0.01(-8.29%)
Jun 01, 2021 0.0689 0.0799 0.0500 0.0700 1,980,395 +0.00(+1.74%)
May 28, 2021 0.0775 0.0800 0.0681 0.0688 874,531 -0.01(-7.65%)
May 27, 2021 0.0740 0.0750 0.0680 0.0745 425,940 +0.00(+6.43%)
May 26, 2021 0.0748 0.0748 0.0700 0.0700 645,726 -0.00(-6.29%)
May 25, 2021 0.0701 0.0750 0.0701 0.0747 585,577 +0.00(+6.56%)
May 24, 2021 0.0855 0.0855 0.0701 0.0701 358,920 -0.00(-3.97%)
May 21, 2021 0.0755 0.0815 0.0700 0.0730 1,005,388 +0.01(+8.15%)
May 20, 2021 0.0814 0.0814 0.0640 0.0675 1,318,899 -0.00(-5.86%)
May 19, 2021 0.0661 0.0770 0.0652 0.0717 843,947 +0.00(+2.43%)
May 18, 2021 0.0795 0.0795 0.0652 0.0700 907,411 -0.00(-1.41%)
May 17, 2021 0.0694 0.0795 0.0652 0.0710 831,778 +0.00(+0.57%)
May 14, 2021 0.0789 0.0789 0.0700 0.0706 1,142,502 -0.00(-4.21%)
May 13, 2021 0.0793 0.0795 0.0701 0.0737 588,477 +0.00(+1.66%)
May 12, 2021 0.0710 0.0795 0.0705 0.0725 877,105 -0.00(-1.89%)
May 11, 2021 0.0707 0.0800 0.0700 0.0739 1,001,038 +0.00(+0.68%)
May 10, 2021 0.0803 0.1000 0.0666 0.0734 766,911 -0.01(-6.62%)
May 07, 2021 0.0775 0.0887 0.0680 0.0786 716,346 +0.00(+1.42%)
May 06, 2021 0.0851 0.0891 0.0725 0.0775 1,163,295 +0.00(+0.00%)
May 05, 2021 0.0810 0.0838 0.0770 0.0775 273,385 -0.00(-3.13%)
May 04, 2021 0.0831 0.0911 0.0780 0.0800 1,326,420 -0.01(-10.81%)
May 03, 2021 0.0975 0.1099 0.0850 0.0897 600,367 -0.00(-0.66%)
Apr 30, 2021 0.1101 0.1154 0.0900 0.0903 699,400 -0.01(-11.82%)
Apr 29, 2021 0.1148 0.1196 0.0923 0.1024 1,009,435 +0.00(+2.30%)
Apr 28, 2021 0.1200 0.1200 0.1000 0.1001 1,850,075 -0.01(-12.12%)
Apr 27, 2021 0.1372 0.1400 0.1005 0.1139 1,104,099 -0.01(-9.96%)
Apr 26, 2021 0.1400 0.1648 0.1051 0.1265 3,252,745 -0.01(-9.64%)
Apr 23, 2021 0.0800 0.1400 0.0700 0.1400 5,438,000 +0.07(+86.67%)
Apr 22, 2021 0.0750 0.0820 0.0661 0.0750 2,736,635 -0.00(-5.06%)
Apr 21, 2021 0.0950 0.1000 0.0705 0.0790 1,691,118 -0.01(-7.06%)
Apr 20, 2021 0.1000 0.1000 0.0796 0.0850 1,131,511 -0.00(-5.56%)
Apr 19, 2021 0.1017 0.1100 0.0830 0.0900 974,607 -0.01(-14.12%)
Apr 16, 2021 0.1067 0.1067 0.0901 0.1048 662,200 +0.01(+10.32%)
Apr 15, 2021 0.1150 0.1249 0.0945 0.0950 2,519,210 -0.02(-20.83%)
Apr 14, 2021 0.1349 0.1349 0.1100 0.1200 1,094,150 -0.01(-5.81%)
Apr 13, 2021 0.1415 0.1480 0.1251 0.1274 446,170 -0.00(-3.48%)
Apr 12, 2021 0.1590 0.1600 0.1260 0.1320 908,560 -0.02(-10.69%)
Apr 09, 2021 0.1475 0.1550 0.1400 0.1478 538,400 -0.00(-2.31%)
Apr 08, 2021 0.1505 0.1575 0.1500 0.1513 409,385 -0.00(-1.75%)
Apr 07, 2021 0.1575 0.1699 0.1513 0.1540 436,075 -0.00(-0.65%)
Apr 06, 2021 0.1541 0.1690 0.1500 0.1550 430,177 -0.00(-2.02%)
Apr 05, 2021 0.1964 0.1964 0.1500 0.1582 373,911 +0.00(+1.35%)
Apr 01, 2021 0.1525 0.2000 0.1525 0.1561 734,600 +0.01(+3.72%)
Mar 31, 2021 0.1564 0.1564 0.1451 0.1505 243,564 -0.00(-2.90%)
Mar 30, 2021 0.1700 0.1700 0.1548 0.1550 228,654 -0.01(-5.49%)
Mar 29, 2021 0.1650 0.1699 0.1505 0.1640 264,487 +0.01(+9.26%)
Mar 26, 2021 0.1650 0.1650 0.1450 0.1501 218,100 -0.01(-6.13%)
Mar 25, 2021 0.1891 0.1891 0.1350 0.1599 1,254,980 -0.01(-5.89%)
Mar 24, 2021 0.1745 0.1850 0.1450 0.1699 1,100,596 -0.01(-6.65%)
Mar 23, 2021 0.1850 0.2189 0.1750 0.1820 536,166 -0.00(-1.62%)
Mar 22, 2021 0.1800 0.2200 0.1752 0.1850 622,526 +0.01(+2.78%)
Mar 19, 2021 0.1900 0.1900 0.1616 0.1800 811,000 -0.01(-5.21%)
Mar 18, 2021 0.1850 0.2420 0.1800 0.1899 483,545 -0.01(-4.09%)
Mar 17, 2021 0.2302 0.2416 0.1868 0.1980 415,903 -0.01(-2.94%)
Mar 16, 2021 0.2450 0.2450 0.1904 0.2040 729,810 -0.02(-10.13%)
Mar 15, 2021 0.1950 0.2500 0.1950 0.2270 751,736 -0.00(-1.22%)
Mar 12, 2021 0.1800 0.2500 0.1750 0.2298 1,175,100 +0.02(+8.45%)
Mar 11, 2021 0.2258 0.2258 0.1801 0.2119 741,594 +0.02(+9.51%)
Mar 10, 2021 0.2075 0.2530 0.1800 0.1935 1,112,243 -0.03(-12.05%)
Mar 09, 2021 0.1296 0.2300 0.1296 0.2200 1,572,416 +0.07(+46.67%)
Mar 08, 2021 0.1795 0.1800 0.1393 0.1500 1,095,035 -0.03(-15.64%)
Mar 05, 2021 0.1700 0.1900 0.1401 0.1778 1,872,500 -0.01(-3.89%)
Mar 04, 2021 0.2100 0.2474 0.1650 0.1850 2,074,428 -0.03(-12.11%)
Mar 03, 2021 0.2430 0.2610 0.2100 0.2105 1,181,323 -0.03(-12.29%)
Mar 02, 2021 0.2570 0.2570 0.2300 0.2400 662,148 +0.00(+1.69%)
Mar 01, 2021 0.2500 0.2700 0.2300 0.2360 721,692 -0.01(-5.60%)
Feb 26, 2021 0.3000 0.3200 0.1922 0.2500 2,698,200 -0.04(-15.25%)
Feb 25, 2021 0.3740 0.3740 0.2800 0.2950 690,949 -0.03(-7.81%)
Feb 24, 2021 0.3850 0.3850 0.3000 0.3200 768,716 -0.01(-3.03%)
Feb 23, 2021 0.3618 0.4000 0.2600 0.3300 1,325,165 -0.04(-10.81%)
Feb 22, 2021 0.4195 0.4719 0.3510 0.3700 846,878 -0.04(-9.76%)
Feb 19, 2021 0.4450 0.4500 0.3650 0.4100 1,127,200 -0.04(-7.87%)
Feb 18, 2021 0.3500 0.4600 0.3400 0.4450 3,410,359 +0.10(+30.88%)
Feb 17, 2021 0.3079 0.3400 0.2800 0.3400 2,458,360 +0.05(+17.85%)
Feb 16, 2021 0.3043 0.3200 0.2705 0.2885 2,193,585 +0.01(+3.93%)
Feb 12, 2021 0.3300 0.3400 0.2520 0.2776 2,445,700 +0.03(+10.91%)
Feb 11, 2021 0.1800 0.3354 0.1800 0.2503 7,237,690 +0.04(+17.51%)
Feb 10, 2021 0.1800 0.2475 0.1800 0.2130 1,443,368 +0.00(+0.00%)
Feb 09, 2021 0.2200 0.2500 0.2010 0.2130 1,868,614 -0.02(-7.39%)
Feb 08, 2021 0.1980 0.2400 0.1734 0.2300 2,895,625 +0.06(+31.43%)
Feb 05, 2021 0.1620 0.1799 0.1620 0.1750 1,119,100 +0.01(+6.71%)
Feb 04, 2021 0.1825 0.1913 0.1600 0.1640 1,183,732 -0.01(-3.53%)
Feb 03, 2021 0.1500 0.2000 0.1500 0.1700 1,859,684 +0.00(+1.74%)
Feb 02, 2021 0.1800 0.2107 0.1650 0.1671 929,675 +0.01(+4.37%)
Feb 01, 2021 0.2068 0.2068 0.1570 0.1601 1,979,334 -0.01(-8.51%)
Jan 29, 2021 0.1980 0.2100 0.1600 0.1750 1,792,100 -0.04(-16.67%)
Jan 28, 2021 0.2301 0.2380 0.1800 0.2100 1,734,087 -0.03(-11.76%)
Jan 27, 2021 0.3021 0.3079 0.1950 0.2380 3,225,259 -0.04(-14.91%)
Jan 26, 2021 0.2035 0.3000 0.1800 0.2797 4,748,517 +0.10(+57.58%)
Jan 25, 2021 0.1848 0.1900 0.1570 0.1775 3,393,200 +0.01(+7.64%)
Jan 22, 2021 0.1650 0.1700 0.1400 0.1649 2,388,100 +0.02(+17.79%)
Jan 21, 2021 0.1375 0.1450 0.1156 0.1400 2,945,972 +0.02(+14.75%)
Jan 20, 2021 0.1200 0.1220 0.1000 0.1220 1,385,786 +0.01(+11.72%)
Jan 19, 2021 0.1200 0.1305 0.1000 0.1092 670,242 -0.01(-9.00%)
Jan 15, 2021 0.1100 0.1200 0.1050 0.1200 881,200 +0.01(+7.14%)
Jan 14, 2021 0.1250 0.1250 0.1075 0.1120 623,945 +0.00(+1.82%)
Jan 13, 2021 0.1180 0.1277 0.1050 0.1100 688,754 -0.01(-11.29%)
Jan 12, 2021 0.1400 0.1400 0.1005 0.1240 482,682 +0.01(+9.25%)
Jan 11, 2021 0.1400 0.1400 0.1050 0.1135 1,473,130 -0.02(-12.69%)
Jan 08, 2021 0.1439 0.1500 0.1242 0.1300 1,505,100 -0.01(-5.11%)
Jan 07, 2021 0.1473 0.1500 0.1100 0.1370 1,443,853 +0.01(+9.60%)
Jan 06, 2021 0.1550 0.1550 0.1250 0.1250 941,000 -0.01(-9.42%)
Jan 05, 2021 0.1400 0.1430 0.1190 0.1380 825,872 +0.01(+6.15%)
Jan 04, 2021 0.1200 0.1300 0.1000 0.1300 1,247,223 +0.01(+8.33%)
Dec 31, 2020 0.1200 0.1200 0.1200 978,747 +0.01(+6.10%)
Dec 30, 2020 0.1320 0.1320 0.1050 0.1131 978,747 -0.01(-5.75%)
Dec 29, 2020 0.1300 0.1445 0.1100 0.1200 920,387 -0.01(-7.05%)
Dec 28, 2020 0.1500 0.1700 0.1050 0.1291 2,753,614 -0.02(-13.93%)
Dec 24, 2020 0.1582 0.1760 0.1350 0.1500 789,100 -0.01(-4.09%)
Dec 23, 2020 0.1800 0.1800 0.1500 0.1564 1,668,527 -0.02(-10.58%)
Dec 22, 2020 0.1500 0.1800 0.1310 0.1749 3,606,694 +0.04(+33.51%)
Dec 21, 2020 0.1100 0.1469 0.1000 0.1310 3,591,449 +0.03(+24.76%)
Dec 18, 2020 0.1473 0.1473 0.0900 0.1050 2,842,300 -0.01(-7.24%)
Dec 17, 2020 0.1300 0.1350 0.1050 0.1132 2,157,513 -0.00(-0.18%)
Dec 16, 2020 0.2390 0.2390 0.0830 0.1134 3,646,656 -0.02(-15.06%)
Dec 15, 2020 0.2201 0.2500 0.0833 0.1335 4,969,041 -0.06(-30.29%)
Dec 14, 2020 0.0700 0.2000 0.0650 0.1915 10,432,762 +0.13(+211.38%)
Dec 11, 2020 0.0624 0.0670 0.0493 0.0615 2,952,700 +0.01(+16.04%)
Dec 10, 2020 0.0500 0.0550 0.0340 0.0530 4,427,650 +0.01(+12.77%)
Dec 09, 2020 0.0600 0.0650 0.0400 0.0470 5,209,912 +0.00(+4.21%)
Dec 08, 2020 0.0299 0.0570 0.0236 0.0451 2,457,584 +0.02(+73.46%)
Dec 07, 2020 0.0260 0.0288 0.0245 0.0260 1,095,536 -0.00(-5.45%)
Dec 04, 2020 0.0300 0.0300 0.0245 0.0275 1,717,300 -0.00(-1.79%)
Dec 03, 2020 0.0240 0.0280 0.0240 0.0280 551,444 +0.00(+14.29%)
Dec 02, 2020 0.0255 0.0280 0.0240 0.0245 561,434 -0.00(-3.92%)
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.