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 29, 2022 0.0096 0.0098 0.0094 0.0097 121,891 +0.00(+3.19%)
Apr 28, 2022 0.0087 0.0100 0.0080 0.0094 859,590 -0.00(-6.00%)
Apr 27, 2022 0.0100 0.0110 0.0085 0.0100 331,422 -0.00(-9.09%)
Apr 26, 2022 0.0100 0.0110 0.0098 0.0110 81,820 +0.00(+6.80%)
Apr 25, 2022 0.0095 0.0103 0.0087 0.0103 340,318 +0.00(+8.42%)
Apr 22, 2022 0.0090 0.0095 0.0090 0.0095 123,713 +0.00(+3.26%)
Apr 21, 2022 0.0095 0.0095 0.0090 0.0092 139,331 +0.00(+2.22%)
Apr 20, 2022 0.0082 0.0094 0.0082 0.0090 228,800 +0.00(+11.11%)
Apr 19, 2022 0.0101 0.0101 0.0071 0.0081 1,992,549 -0.00(-19.00%)
Apr 18, 2022 0.0100 0.0111 0.0090 0.0100 823,289 -0.00(-0.99%)
Apr 14, 2022 0.0090 0.0110 0.0090 0.0101 442,267 -0.00(-15.83%)
Apr 13, 2022 0.0102 0.0120 0.0095 0.0120 581,390 +0.00(+20.00%)
Apr 12, 2022 0.0109 0.0110 0.0100 0.0100 249,298 -0.00(-20.00%)
Apr 11, 2022 0.0100 0.0132 0.0100 0.0125 708,081 +0.00(+13.64%)
Apr 08, 2022 0.0095 0.0110 0.0095 0.0110 337,630 +0.00(+0.00%)
Apr 07, 2022 0.0100 0.0110 0.0098 0.0110 1,185,303 +0.00(+1.85%)
Apr 06, 2022 0.0132 0.0132 0.0101 0.0108 476,868 -0.00(-13.60%)
Apr 05, 2022 0.0130 0.0145 0.0125 0.0125 1,337,980 -0.00(-3.85%)
Apr 04, 2022 0.0150 0.0150 0.0121 0.0130 1,419,024 -0.00(-10.34%)
Apr 01, 2022 0.0130 0.0159 0.0120 0.0145 1,633,875 +0.00(+11.54%)
Mar 31, 2022 0.0110 0.0130 0.0100 0.0130 1,265,908 +0.00(+15.04%)
Mar 30, 2022 0.0100 0.0130 0.0095 0.0113 2,079,533 +0.00(+13.00%)
Mar 29, 2022 0.0081 0.0100 0.0075 0.0100 815,172 +0.00(+12.36%)
Mar 28, 2022 0.0075 0.0094 0.0075 0.0089 212,057 -0.00(-6.32%)
Mar 25, 2022 0.0085 0.0109 0.0070 0.0095 1,474,912 +0.00(+5.56%)
Mar 24, 2022 0.0073 0.0090 0.0073 0.0090 289,544 +0.00(+4.65%)
Mar 23, 2022 0.0085 0.0089 0.0085 0.0086 294,155 +0.00(+3.61%)
Mar 22, 2022 0.0072 0.0090 0.0072 0.0083 184,879 -0.00(-7.78%)
Mar 21, 2022 0.0089 0.0090 0.0085 0.0090 37,040 +0.00(+0.00%)
Mar 18, 2022 0.0080 0.0090 0.0080 0.0090 476,677 +0.00(+12.50%)
Mar 17, 2022 0.0076 0.0085 0.0073 0.0080 657,937 -0.00(-5.88%)
Mar 16, 2022 0.0080 0.0087 0.0070 0.0085 444,900 -0.00(-2.30%)
Mar 15, 2022 0.0070 0.0087 0.0070 0.0087 359,589 +0.00(+0.00%)
Mar 14, 2022 0.0073 0.0090 0.0073 0.0087 573,382 -0.00(-3.33%)
Mar 11, 2022 0.0088 0.0090 0.0081 0.0090 1,097,638 +0.00(+2.27%)
Mar 10, 2022 0.0090 0.0090 0.0086 0.0088 538,863 -0.00(-2.22%)
Mar 09, 2022 0.0090 0.0090 0.0081 0.0090 1,015,984 +0.00(+0.00%)
Mar 08, 2022 0.0083 0.0090 0.0081 0.0090 341,687 -0.00(-1.10%)
Mar 07, 2022 0.0087 0.0120 0.0085 0.0091 111,061 +0.00(+0.00%)
Mar 04, 2022 0.0098 0.0098 0.0086 0.0091 282,955 +0.00(+0.00%)
Mar 03, 2022 0.0095 0.0098 0.0091 0.0091 296,495 -0.00(-2.15%)
Mar 02, 2022 0.0088 0.0095 0.0088 0.0093 38,150 -0.00(-5.10%)
Mar 01, 2022 0.0090 0.0098 0.0088 0.0098 33,060 +0.00(+2.08%)
Feb 28, 2022 0.0100 0.0100 0.0089 0.0096 235,730 +0.00(+5.49%)
Feb 25, 2022 0.0105 0.0100 0.0091 0.0091 314,500 -0.00(-9.00%)
Feb 24, 2022 0.0099 0.0100 0.0085 0.0100 263,364 +0.00(+9.89%)
Feb 23, 2022 0.0100 0.0100 0.0090 0.0091 48,420 -0.00(-9.00%)
Feb 22, 2022 0.0090 0.0090 0.0080 0.0100 391,039 +0.00(+11.11%)
Feb 18, 2022 0.0090 0 -0.00(-10.00%)
Feb 17, 2022 0.0100 0.0110 0.0076 0.0100 1,855,380 +0.00(+0.00%)
Feb 16, 2022 0.0090 0.0119 0.0085 0.0100 1,582,555 +0.00(+2.04%)
Feb 15, 2022 0.0098 0.0120 0.0089 0.0098 2,086,699 +0.00(+0.00%)
Feb 14, 2022 0.0100 0.0112 0.0090 0.0098 2,319,226 +0.00(+0.00%)
Feb 11, 2022 0.0094 0.0163 0.0090 0.0098 3,125,920 +0.00(+0.00%)
Feb 10, 2022 0.0100 0.0100 0.0095 0.0098 174,884 -0.00(-2.00%)
Feb 09, 2022 0.0100 0.0100 0.0095 0.0100 1,829,599 +0.00(+2.04%)
Feb 08, 2022 0.0091 0.0099 0.0091 0.0098 283,307 -0.00(-1.01%)
Feb 07, 2022 0.0100 0.0100 0.0094 0.0099 160,315 +0.00(+1.02%)
Feb 04, 2022 0.0091 0.0100 0.0091 0.0098 708,254 +0.00(+0.00%)
Feb 03, 2022 0.0100 0.0098 0.0098 425,266 -0.00(-1.01%)
Feb 02, 2022 0.0099 0.0100 0.0097 0.0099 199,050 +0.00(+5.32%)
Feb 01, 2022 0.0091 0.0100 0.0091 0.0094 566,259 -0.00(-5.05%)
Jan 31, 2022 0.0075 0.0100 0.0075 0.0099 860,460 +0.00(+23.75%)
Jan 28, 2022 0.0080 0.0086 0.0080 0.0080 157,465 -0.00(-5.88%)
Jan 27, 2022 0.0085 0.0088 0.0083 0.0085 79,061 +0.00(+0.00%)
Jan 26, 2022 0.0082 0.0100 0.0082 0.0085 236,669 -0.00(-5.56%)
Jan 25, 2022 0.0090 0.0100 0.0085 0.0090 157,200 -0.00(-1.10%)
Jan 24, 2022 0.0090 0.0100 0.0090 0.0091 783,315 -0.00(-4.21%)
Jan 21, 2022 0.0086 0.0100 0.0086 0.0095 173,645 +0.00(+0.00%)
Jan 20, 2022 0.0100 0.0100 0.0089 0.0095 510,031 -0.00(-4.04%)
Jan 19, 2022 0.0076 0.0100 0.0076 0.0099 98,087 +0.00(+0.00%)
Jan 18, 2022 0.0088 0.0100 0.0072 0.0099 65,912 -0.00(-1.00%)
Jan 14, 2022 0.0100 0 +0.00(+9.89%)
Jan 13, 2022 0.0100 0.0100 0.0088 0.0091 926,918 -0.00(-8.08%)
Jan 12, 2022 0.0100 0.0100 0.0090 0.0099 466,513 -0.00(-1.00%)
Jan 11, 2022 0.0099 0.0100 0.0088 0.0100 322,593 +0.00(+1.01%)
Jan 10, 2022 0.0085 0.0100 0.0085 0.0099 133,900 -0.00(-1.00%)
Jan 07, 2022 0.0100 0.0100 0.0086 0.0100 186,662 +0.00(+0.00%)
Jan 06, 2022 0.0100 0.0100 0.0085 0.0100 1,073,218 +0.00(+0.00%)
Jan 05, 2022 0.0110 0.0110 0.0096 0.0100 989,117 -0.00(-4.76%)
Jan 04, 2022 0.0098 0.0110 0.0098 0.0105 363,721 +0.00(+5.00%)
Jan 03, 2022 0.0100 0.0100 0.0090 0.0100 414,464 -0.00(-4.76%)
Dec 31, 2021 0.0072 0.0180 0.0072 0.0105 3,840,468 +0.00(+5.00%)
Dec 30, 2021 0.0081 0.0100 0.0081 0.0100 858,043 +0.00(+3.09%)
Dec 29, 2021 0.0091 0.0100 0.0080 0.0097 611,012 -0.00(-3.00%)
Dec 28, 2021 0.0080 0.0100 0.0080 0.0100 1,629,546 +0.00(+1.01%)
Dec 27, 2021 0.0075 0.0100 0.0075 0.0099 973,234 -0.00(-1.00%)
Dec 23, 2021 0.0075 0.0100 0.0075 0.0100 781,698 +0.00(+11.11%)
Dec 22, 2021 0.0080 0.0092 0.0080 0.0090 501,294 +0.00(+0.00%)
Dec 21, 2021 0.0083 0.0098 0.0083 0.0090 361,226 -0.00(-10.00%)
Dec 20, 2021 0.0080 0.0100 0.0080 0.0100 590,882 +0.00(+0.00%)
Dec 17, 2021 0.0095 0.0110 0.0080 0.0100 2,254,081 +0.00(+7.53%)
Dec 16, 2021 0.0110 0.0110 0.0093 0.0093 277,190 -0.00(-5.10%)
Dec 15, 2021 0.0095 0.0107 0.0082 0.0098 2,747,621 -0.00(-8.41%)
Dec 14, 2021 0.0114 0.0138 0.0095 0.0107 1,672,683 -0.00(-14.40%)
Dec 13, 2021 0.0110 0.0135 0.0085 0.0125 1,459,236 +0.00(+21.36%)
Dec 10, 2021 0.0120 0.0120 0.0090 0.0103 1,075,053 -0.00(-14.17%)
Dec 09, 2021 0.0154 0.0154 0.0091 0.0120 3,805,250 -0.00(-12.41%)
Dec 08, 2021 0.0080 0.0180 0.0068 0.0137 7,963,738 +0.01(+82.67%)
Dec 07, 2021 0.0070 0.0088 0.0055 0.0075 26,538,124 -0.00(-14.77%)
Dec 06, 2021 0.0090 0.0090 0.0072 0.0088 769,097 -0.00(-2.22%)
Dec 03, 2021 0.0089 0.0090 0.0075 0.0090 1,159,349 +0.00(+1.12%)
Dec 02, 2021 0.0080 0.0090 0.0080 0.0089 607,693 -0.00(-1.11%)
Dec 01, 2021 0.0110 0.0110 0.0080 0.0090 414,817 +0.00(+0.00%)
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%)
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.