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 (%)
Aug 31, 2020 0.0300 0.0441 0.0292 0.0335 749,014 -0.00(-4.29%)
Aug 28, 2020 0.0420 0.0450 0.0196 0.0350 2,227,300 -0.00(-12.50%)
Aug 27, 2020 0.0700 0.0700 0.0253 0.0400 593,695 -0.02(-36.61%)
Aug 26, 2020 0.0800 0.0800 0.0513 0.0631 310,372 -0.02(-24.88%)
Aug 25, 2020 0.0750 0.0840 0.0633 0.0840 200,571 -0.00(-1.18%)
Aug 24, 2020 0.0900 0.1149 0.0800 0.0850 107,764 -0.00(-5.56%)
Aug 21, 2020 0.1365 0.1365 0.0677 0.0900 142,500 -0.03(-27.36%)
Aug 20, 2020 0.1239 0.1239 0.1239 0.1239 205 +0.01(+10.13%)
Aug 19, 2020 0.1650 0.1650 0.1000 0.1125 50,865 -0.01(-6.17%)
Aug 18, 2020 0.1390 0.1390 0.1000 0.1199 75,356 -0.02(-14.36%)
Aug 17, 2020 0.1285 0.1400 0.1051 0.1400 15,405 +0.01(+8.95%)
Aug 14, 2020 0.1395 0.1395 0.1050 0.1285 15,600 -0.00(-0.70%)
Aug 13, 2020 0.1380 0.1490 0.1250 0.1294 22,810 -0.01(-5.89%)
Aug 12, 2020 0.1005 0.1600 0.1005 0.1375 107,318 +0.04(+37.50%)
Aug 11, 2020 0.1000 0.1400 0.1000 0.1000 43,045 -0.02(-17.36%)
Aug 10, 2020 0.1480 0.1480 0.1000 0.1210 15,600 +0.01(+10.00%)
Aug 07, 2020 0.1250 0.1372 0.1100 0.1100 59,900 +0.00(+0.00%)
Aug 06, 2020 0.1300 0.1391 0.1000 0.1100 38,178 +0.01(+10.00%)
Aug 05, 2020 0.1051 0.1300 0.1000 0.1000 92,932 -0.03(-22.48%)
Aug 04, 2020 0.1430 0.1430 0.1001 0.1290 33,022 -0.02(-14.00%)
Aug 03, 2020 0.1200 0.1500 0.1001 0.1500 35,095 -0.01(-6.25%)
Jul 31, 2020 0.1240 0.1600 0.1240 0.1600 13,200 +0.02(+14.29%)
Jul 30, 2020 0.1600 0.1600 0.1205 0.1400 31,150 -0.02(-14.63%)
Jul 29, 2020 0.1650 0.1740 0.1410 0.1640 32,589 +0.02(+14.85%)
Jul 28, 2020 0.1445 0.1650 0.1200 0.1428 28,803 -0.01(-7.27%)
Jul 27, 2020 0.1500 0.1690 0.1410 0.1540 14,100 -0.00(-0.58%)
Jul 24, 2020 0.1815 0.1815 0.1206 0.1549 39,300 -0.00(-1.65%)
Jul 23, 2020 0.1650 0.1650 0.1499 0.1575 77,284 +0.01(+5.00%)
Jul 22, 2020 0.2600 0.2600 0.1376 0.1500 201,909 -0.02(-10.18%)
Jul 21, 2020 0.2100 0.2100 0.1220 0.1670 160,364 -0.04(-20.48%)
Jul 20, 2020 0.1600 0.2100 0.1500 0.2100 119,334 +0.03(+16.67%)
Jul 17, 2020 0.3100 0.3100 0.1550 0.1800 52,400 -0.02(-8.16%)
Jul 16, 2020 0.2500 0.2500 0.1800 0.1960 8,288 +0.02(+8.89%)
Jul 15, 2020 0.1690 0.2100 0.1501 0.1800 32,071 +0.03(+20.00%)
Jul 14, 2020 0.2200 0.2500 0.1206 0.1500 77,726 -0.05(-25.00%)
Jul 13, 2020 0.2500 0.3000 0.2000 0.2000 15,245 -0.01(-4.76%)
Jul 10, 2020 0.3000 0.3000 0.2100 0.2100 22,500 -0.03(-12.50%)
Jul 09, 2020 0.2500 0.3000 0.2350 0.2400 47,099 -0.01(-4.00%)
Jul 08, 2020 0.2329 0.2700 0.2329 0.2500 17,761 +0.02(+8.70%)
Jul 07, 2020 0.3100 0.3100 0.2300 0.2300 8,848 +0.00(+0.00%)
Jul 06, 2020 0.2800 0.2800 0.2300 0.2300 20,840 -0.07(-23.33%)
Jul 02, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jul 01, 2020 0.3050 0.3400 0.2300 0.3000 33,616 +0.00(+0.00%)
Jun 30, 2020 0.2100 0.3000 0.2035 0.3000 60,808 +0.10(+49.63%)
Jun 29, 2020 0.2800 0.2800 0.1745 0.2005 9,335 +0.02(+11.39%)
Jun 26, 2020 0.2625 0.2625 0.1716 0.1800 29,700 -0.06(-25.00%)
Jun 25, 2020 0.2524 0.2600 0.2300 0.2400 33,860 -0.02(-7.69%)
Jun 24, 2020 0.2800 0.2800 0.2500 0.2600 53,857 -0.03(-11.86%)
Jun 23, 2020 0.3500 0.3500 0.2300 0.2950 55,785 -0.04(-10.61%)
Jun 22, 2020 0.4000 0.4400 0.3300 0.3300 15,917 -0.03(-7.69%)
Jun 19, 2020 0.3750 0.4200 0.3300 0.3575 22,100 -0.06(-14.94%)
Jun 18, 2020 0.3000 0.4600 0.3000 0.4203 27,098 +0.05(+12.14%)
Jun 17, 2020 0.3550 0.3800 0.3550 0.3748 10,244 +0.04(+13.58%)
Jun 16, 2020 0.4200 0.4200 0.3000 0.3300 25,512 -0.11(-25.00%)
Jun 15, 2020 0.5500 0.6000 0.3200 0.4400 39,385 -0.10(-18.52%)
Jun 12, 2020 0.5400 0.5400 0.5400 0.5400 6,800 +0.01(+1.89%)
Jun 11, 2020 0.5200 0.6380 0.4300 0.5300 9,161 +0.01(+1.92%)
Jun 10, 2020 0.6300 0.6300 0.5200 0.5200 25,215 -0.08(-13.33%)
Jun 09, 2020 0.6000 0.7000 0.5850 0.6000 35,401 +0.01(+1.71%)
Jun 08, 2020 0.6400 0.6900 0.5250 0.5899 39,278 -0.03(-4.13%)
Jun 05, 2020 0.5900 0.6400 0.5900 0.6153 38,700 +0.03(+4.29%)
Jun 04, 2020 0.6250 0.6250 0.5450 0.5900 48,518 -0.01(-1.67%)
Jun 03, 2020 0.5250 0.6300 0.5000 0.6000 72,978 +0.10(+20.00%)
Jun 02, 2020 0.5498 0.5995 0.4500 0.5000 61,689 +0.05(+11.11%)
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.