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, 2017 0.0800 0.0900 0.0710 0.0710 62,892 -0.01(-11.25%)
Nov 29, 2017 0.0884 0.1000 0.0750 0.0800 330,890 -0.02(-20.00%)
Nov 28, 2017 0.1150 0.1200 0.0850 0.1000 467,075 -0.02(-16.67%)
Nov 27, 2017 0.1099 0.1200 0.0800 0.1200 370,854 +0.02(+14.39%)
Nov 24, 2017 0.0999 0.1049 0.0900 0.1049 9,600 +0.00(+5.01%)
Nov 22, 2017 0.0850 0.0999 0.0850 0.0999 118,838 +0.01(+8.59%)
Nov 21, 2017 0.1040 0.1040 0.0850 0.0920 36,119 -0.02(-16.21%)
Nov 20, 2017 0.1000 0.1098 0.0800 0.1098 79,666 -0.00(-0.18%)
Nov 17, 2017 0.0900 0.1100 0.0730 0.1100 77,865 +0.01(+10.00%)
Nov 16, 2017 0.1129 0.1129 0.0900 0.1000 106,231 -0.01(-10.71%)
Nov 15, 2017 0.1230 0.1230 0.0900 0.1120 187,335 -0.00(-2.95%)
Nov 14, 2017 0.1350 0.1350 0.0850 0.1154 442,984 -0.02(-14.52%)
Nov 13, 2017 0.1500 0.1599 0.1050 0.1350 389,817 -0.01(-10.00%)
Nov 10, 2017 0.1590 0.1700 0.1280 0.1500 1,505,339 +0.02(+20.00%)
Nov 09, 2017 0.1025 0.1290 0.0810 0.1250 568,776 +0.02(+19.05%)
Nov 08, 2017 0.1200 0.1600 0.0900 0.1050 1,560,638 -0.01(-8.70%)
Nov 07, 2017 0.0880 0.1150 0.0510 0.1150 502,229 +0.03(+30.68%)
Nov 06, 2017 0.0900 0.0900 0.0510 0.0880 12,000 -0.00(-2.22%)
Nov 03, 2017 0.1050 0.1070 0.0900 0.0900 75,970 -0.01(-14.29%)
Nov 02, 2017 0.0850 0.1050 0.0831 0.1050 265,535 +0.02(+24.85%)
Nov 01, 2017 0.0841 0.0841 0.0841 0.0841 100 +0.01(+20.14%)
Oct 27, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Oct 26, 2017 0.0700 0.0900 0.0700 0.0900 20,100 +0.01(+12.50%)
Oct 24, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 18, 2017 0.0800 0.0825 0.0700 0.0700 45,000 -0.01(-15.15%)
Oct 04, 2017 0.0825 0.0825 0.0825 0 +0.00(+1.54%)
Sep 29, 2017 0.0813 0.0813 0.0813 0 -0.00(-1.52%)
Sep 27, 2017 0.0825 0.0825 0.0825 0 +0.00(+0.00%)
Sep 25, 2017 0.0825 0.0825 0.0825 0 +0.01(+12.24%)
Sep 22, 2017 0.0735 0.0735 0.0735 0.0735 1,872 +0.00(+5.00%)
Sep 21, 2017 0.0790 0.0790 0.0700 0.0700 68,128 -0.01(-12.50%)
Sep 20, 2017 0.0800 0.0800 0.0510 0.0800 159,585 +0.04(+100.00%)
Sep 19, 2017 0.0500 0.0600 0.0400 0.0400 114,500 -0.01(-20.00%)
Sep 18, 2017 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
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.