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: 11:04 AM EDT, May 16, 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, 2019 0.0060 0.0060 0.0041 0.0041 144,400 -0.00(-31.67%)
Apr 29, 2019 0.0060 0.0060 0.0060 0.0060 186,000 +0.00(+0.00%)
Apr 24, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 23, 2019 0.0056 0.0060 0.0056 0.0060 10,800 +0.00(+7.14%)
Apr 22, 2019 0.0056 0.0056 0.0056 0.0056 500 +0.00(+0.00%)
Apr 17, 2019 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Apr 12, 2019 0.0056 0.0056 0.0056 0 -0.00(-30.00%)
Apr 11, 2019 0.0070 0.0080 0.0070 0.0080 205,000 +0.00(+0.00%)
Apr 09, 2019 0.0080 0.0080 0.0080 0 +0.00(+45.45%)
Apr 04, 2019 0.0055 0.0055 0.0055 0 -0.00(-45.00%)
Apr 03, 2019 0.0100 0.0100 0.0100 0.0100 500 -0.00(-15.97%)
Apr 02, 2019 0.0119 0.0119 0.0119 0.0119 1,499 -0.00(-0.83%)
Apr 01, 2019 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+2.56%)
Mar 29, 2019 0.0120 0.0140 0.0070 0.0117 210,700 -0.00(-16.43%)
Mar 28, 2019 0.0137 0.0140 0.0137 0.0140 31,571 +0.01(+86.67%)
Mar 25, 2019 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Mar 22, 2019 0.0041 0.0080 0.0041 0.0080 43,200 +0.00(+100.00%)
Mar 20, 2019 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Mar 19, 2019 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-13.04%)
Mar 18, 2019 0.0069 0.0069 0.0069 0.0069 1,900 +0.00(+72.50%)
Mar 15, 2019 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+17.65%)
Mar 14, 2019 0.0034 0.0034 0.0034 0.0034 1,500 -0.00(-17.07%)
Mar 13, 2019 0.0041 0.0041 0.0041 0.0041 21,500 -0.00(-2.38%)
Mar 12, 2019 0.0042 0.0042 0.0042 0.0042 1,500 +0.00(+5.00%)
Mar 11, 2019 0.0059 0.0068 0.0040 0.0040 53,000 -0.00(-18.37%)
Mar 01, 2019 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
Feb 28, 2019 0.0048 0.0060 0.0048 0.0050 46,391 +0.00(+0.00%)
Feb 27, 2019 0.0047 0.0050 0.0047 0.0050 49,918 -0.00(-43.18%)
Feb 26, 2019 0.0089 0.0090 0.0045 0.0088 58,492 +0.00(+95.56%)
Feb 25, 2019 0.0088 0.0088 0.0045 0.0045 19,997 +0.00(+7.14%)
Feb 21, 2019 0.0042 0.0042 0.0042 0 -0.00(-40.85%)
Feb 20, 2019 0.0071 0.0071 0.0071 0.0071 1,244 -0.00(-25.26%)
Feb 19, 2019 0.0070 0.0095 0.0070 0.0095 5,999 -0.00(-4.04%)
Feb 15, 2019 0.0099 0.0099 0.0099 0.0099 41,900 +0.00(+0.00%)
Feb 13, 2019 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Feb 12, 2019 0.0070 0.0100 0.0070 0.0100 540,000 +0.00(+66.67%)
Feb 11, 2019 0.0060 0.0060 0.0060 0.0060 4,999 +0.00(+0.00%)
Feb 08, 2019 0.0060 0.0060 0.0060 0.0060 20,900 -0.00(-25.00%)
Feb 07, 2019 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+14.29%)
Feb 06, 2019 0.0070 0.0100 0.0070 0.0070 51,901 -0.00(-1.41%)
Feb 05, 2019 0.0071 0.0071 0.0071 0.0071 23,999 +0.00(+7.58%)
Feb 01, 2019 0.0066 0.0066 0.0066 0 -0.00(-40.00%)
Jan 31, 2019 0.0060 0.0110 0.0060 0.0110 17,000 +0.00(+83.33%)
Jan 28, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 25, 2019 0.0070 0.0070 0.0060 0.0060 3,000 -0.00(-36.84%)
Jan 24, 2019 0.0098 0.0098 0.0095 0.0095 19,285 -0.00(-5.00%)
Jan 18, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 17, 2019 0.0108 0.0108 0.0100 0.0100 1,272,900 +0.00(+66.67%)
Jan 16, 2019 0.0066 0.0066 0.0060 0.0060 2,298,484 -0.00(-15.49%)
Jan 15, 2019 0.0071 0.0071 0.0071 0.0071 1,100 -0.00(-29.00%)
Jan 14, 2019 0.0100 0.0100 0.0100 0.0100 160,000 +0.00(+40.85%)
Jan 11, 2019 0.0071 0.0071 0.0071 0.0071 20,700 +0.00(+0.00%)
Jan 10, 2019 0.0035 0.0107 0.0035 0.0071 150,333 +0.00(+69.05%)
Jan 08, 2019 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
Jan 04, 2019 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jan 03, 2019 0.0037 0.0059 0.0035 0.0059 529,099 +0.00(+90.32%)
Jan 02, 2019 0.0031 0.0031 0.0031 0.0031 200 -0.00(-13.89%)
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%)
Oct 01, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 28, 2018 0.0275 0.0300 0.0275 0.0300 1,500 +0.00(+0.00%)
Sep 27, 2018 0.0300 0.0300 0.0250 0.0300 245,000 +0.00(+15.38%)
Sep 26, 2018 0.0241 0.0300 0.0230 0.0260 68,020 +0.00(+4.00%)
Sep 25, 2018 0.0295 0.0300 0.0228 0.0250 332,288 -0.00(-7.41%)
Sep 24, 2018 0.0290 0.0290 0.0270 0.0270 57,000 -0.00(-6.90%)
Sep 21, 2018 0.0255 0.0290 0.0255 0.0290 15,200 +0.00(+0.00%)
Sep 20, 2018 0.0309 0.0309 0.0255 0.0290 57,050 +0.00(+0.00%)
Sep 19, 2018 0.0305 0.0306 0.0250 0.0290 81,950 -0.00(-6.15%)
Sep 18, 2018 0.0306 0.0309 0.0280 0.0309 19,052 -0.00(-3.44%)
Sep 17, 2018 0.0298 0.0320 0.0227 0.0320 257,000 +0.00(+6.67%)
Sep 14, 2018 0.0299 0.0320 0.0280 0.0300 260,700 +0.00(+0.33%)
Sep 13, 2018 0.0265 0.0299 0.0260 0.0299 104,775 +0.00(+10.33%)
Sep 12, 2018 0.0280 0.0280 0.0271 0.0271 17,725 +0.00(+0.00%)
Sep 11, 2018 0.0293 0.0293 0.0271 0.0271 7,400 -0.00(-8.45%)
Sep 10, 2018 0.0297 0.0297 0.0296 0.0296 20,000 +0.00(+0.00%)
Sep 07, 2018 0.0298 0.0298 0.0296 0.0296 6,800 +0.00(+11.70%)
Sep 06, 2018 0.0309 0.0309 0.0265 0.0265 134,498 +0.00(+1.15%)
Sep 05, 2018 0.0262 0.0262 0.0262 0.0262 3,225 -0.00(-6.43%)
Sep 04, 2018 0.0305 0.0309 0.0260 0.0280 202,022 -0.00(-9.68%)
Aug 31, 2018 0.0310 0.0310 0.0310 0 +0.01(+19.23%)
Aug 30, 2018 0.0260 0.0319 0.0250 0.0260 34,412 -0.01(-16.13%)
Aug 29, 2018 0.0297 0.0310 0.0297 0.0310 143,000 +0.00(+8.77%)
Aug 28, 2018 0.0265 0.0320 0.0265 0.0285 75,520 -0.01(-15.93%)
Aug 27, 2018 0.0321 0.0350 0.0265 0.0339 142,615 +0.00(+6.27%)
Aug 24, 2018 0.0290 0.0319 0.0280 0.0319 59,400 +0.00(+18.15%)
Aug 23, 2018 0.0260 0.0300 0.0260 0.0270 46,534 +0.00(+4.25%)
Aug 22, 2018 0.0310 0.0310 0.0259 0.0259 26,000 -0.00(-4.07%)
Aug 21, 2018 0.0256 0.0290 0.0230 0.0270 220,300 +0.00(+5.47%)
Aug 20, 2018 0.0300 0.0320 0.0256 0.0256 146,870 -0.00(-14.67%)
Aug 17, 2018 0.0287 0.0330 0.0266 0.0300 62,900 +0.00(+5.26%)
Aug 16, 2018 0.0285 0.0285 0.0285 0.0285 16,750 +0.00(+0.00%)
Aug 15, 2018 0.0285 0.0285 0.0285 0.0285 200,000 -0.00(-1.72%)
Aug 14, 2018 0.0340 0.0340 0.0290 0.0290 218,935 +0.00(+9.43%)
Aug 13, 2018 0.0311 0.0339 0.0252 0.0265 279,600 -0.00(-6.36%)
Aug 09, 2018 0.0283 0.0283 0.0283 0 +0.00(+1.07%)
Aug 08, 2018 0.0310 0.0325 0.0280 0.0280 107,000 +0.00(+7.69%)
Aug 06, 2018 0.0260 0.0260 0.0260 0 -0.00(-7.80%)
Aug 03, 2018 0.0325 0.0325 0.0280 0.0282 55,500 -0.00(-13.23%)
Aug 02, 2018 0.0280 0.0325 0.0280 0.0325 32,600 +0.00(+8.33%)
Aug 01, 2018 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+5.26%)
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.