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 (%)
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%)
Dec 01, 2020 0.0264 0.0280 0.0227 0.0255 338,462 -0.00(-0.78%)
Nov 30, 2020 0.0253 0.0300 0.0250 0.0257 632,138 +0.00(+1.58%)
Nov 27, 2020 0.0300 0.0300 0.0250 0.0253 405,300 -0.00(-8.00%)
Nov 25, 2020 0.0295 0.0295 0.0262 0.0275 650,400 +0.00(+1.85%)
Nov 24, 2020 0.0278 0.0295 0.0264 0.0270 919,068 -0.00(-3.57%)
Nov 23, 2020 0.0250 0.0300 0.0250 0.0280 776,943 +0.00(+0.00%)
Nov 20, 2020 0.0251 0.0298 0.0251 0.0280 156,400 -0.00(-1.06%)
Nov 19, 2020 0.0290 0.0300 0.0251 0.0283 445,233 -0.00(-3.08%)
Nov 18, 2020 0.0295 0.0300 0.0278 0.0292 523,515 +0.00(+4.29%)
Nov 17, 2020 0.0300 0.0300 0.0250 0.0280 415,620 +0.00(+0.72%)
Nov 16, 2020 0.0318 0.0318 0.0250 0.0278 434,291 +0.00(+2.21%)
Nov 13, 2020 0.0253 0.0294 0.0224 0.0272 452,000 +0.00(+7.94%)
Nov 12, 2020 0.0294 0.0294 0.0250 0.0252 277,382 +0.00(+0.40%)
Nov 11, 2020 0.0300 0.0300 0.0250 0.0251 291,894 +0.00(+0.40%)
Nov 10, 2020 0.0411 0.0411 0.0250 0.0250 736,181 -0.01(-24.24%)
Nov 09, 2020 0.0340 0.0373 0.0283 0.0330 518,060 +0.00(+5.77%)
Nov 06, 2020 0.0344 0.0344 0.0250 0.0312 760,500 -0.00(-9.30%)
Nov 05, 2020 0.0400 0.0400 0.0310 0.0344 151,312 +0.00(+15.05%)
Nov 04, 2020 0.0400 0.0400 0.0253 0.0299 136,612 +0.00(+0.00%)
Nov 03, 2020 0.0294 0.0306 0.0253 0.0299 730,480 +0.00(+19.60%)
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.