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 (%)
May 31, 2022 0.0090 0.0120 0.0085 0.0091 1,516,764 -0.00(-7.14%)
May 27, 2022 0.0082 0.0098 0.0082 0.0098 239,141 +0.00(+27.27%)
May 26, 2022 0.0100 0.0100 0.0077 0.0077 255,140 -0.00(-23.00%)
May 25, 2022 0.0091 0.0100 0.0090 0.0100 163,200 +0.00(+11.11%)
May 24, 2022 0.0097 0.0100 0.0084 0.0090 416,230 -0.00(-10.00%)
May 23, 2022 0.0100 0.0130 0.0095 0.0100 3,771,286 +0.00(+0.00%)
May 20, 2022 0.0100 0.0100 0.0090 0.0100 496,175 -0.00(-9.09%)
May 19, 2022 0.0090 0.0110 0.0083 0.0110 850,719 +0.00(+22.22%)
May 18, 2022 0.0085 0.0090 0.0085 0.0090 133,988 +0.00(+12.50%)
May 17, 2022 0.0061 0.0080 0.0061 0.0080 242,500 +0.00(+0.00%)
May 16, 2022 0.0067 0.0080 0.0067 0.0080 95,291 +0.00(+0.00%)
May 13, 2022 0.0077 0.0080 0.0074 0.0080 137,383 +0.00(+11.11%)
May 12, 2022 0.0075 0.0082 0.0070 0.0072 447,151 -0.00(-10.00%)
May 11, 2022 0.0071 0.0085 0.0071 0.0080 519,552 -0.00(-5.88%)
May 10, 2022 0.0085 0.0089 0.0073 0.0085 37,075 -0.00(-1.16%)
May 09, 2022 0.0088 0.0088 0.0080 0.0086 71,690 -0.00(-2.27%)
May 06, 2022 0.0087 0.0090 0.0082 0.0088 281,539 +0.00(+10.00%)
May 05, 2022 0.0088 0.0090 0.0073 0.0080 114,963 +0.00(+0.00%)
May 04, 2022 0.0080 0.0090 0.0075 0.0080 1,448,739 +0.00(+6.67%)
May 03, 2022 0.0079 0.0099 0.0075 0.0075 878,506 -0.00(-18.48%)
May 02, 2022 0.0094 0.0100 0.0080 0.0092 289,276 -0.00(-5.15%)
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%)
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.