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 (%)
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%)
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.