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: 2:21 PM EDT, May 21, 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 30, 2021 0.1101 0.1154 0.0900 0.0903 699,400 -0.01(-11.82%)
Apr 29, 2021 0.1148 0.1196 0.0923 0.1024 1,009,435 +0.00(+2.30%)
Apr 28, 2021 0.1200 0.1200 0.1000 0.1001 1,850,075 -0.01(-12.12%)
Apr 27, 2021 0.1372 0.1400 0.1005 0.1139 1,104,099 -0.01(-9.96%)
Apr 26, 2021 0.1400 0.1648 0.1051 0.1265 3,252,745 -0.01(-9.64%)
Apr 23, 2021 0.0800 0.1400 0.0700 0.1400 5,438,000 +0.07(+86.67%)
Apr 22, 2021 0.0750 0.0820 0.0661 0.0750 2,736,635 -0.00(-5.06%)
Apr 21, 2021 0.0950 0.1000 0.0705 0.0790 1,691,118 -0.01(-7.06%)
Apr 20, 2021 0.1000 0.1000 0.0796 0.0850 1,131,511 -0.00(-5.56%)
Apr 19, 2021 0.1017 0.1100 0.0830 0.0900 974,607 -0.01(-14.12%)
Apr 16, 2021 0.1067 0.1067 0.0901 0.1048 662,200 +0.01(+10.32%)
Apr 15, 2021 0.1150 0.1249 0.0945 0.0950 2,519,210 -0.02(-20.83%)
Apr 14, 2021 0.1349 0.1349 0.1100 0.1200 1,094,150 -0.01(-5.81%)
Apr 13, 2021 0.1415 0.1480 0.1251 0.1274 446,170 -0.00(-3.48%)
Apr 12, 2021 0.1590 0.1600 0.1260 0.1320 908,560 -0.02(-10.69%)
Apr 09, 2021 0.1475 0.1550 0.1400 0.1478 538,400 -0.00(-2.31%)
Apr 08, 2021 0.1505 0.1575 0.1500 0.1513 409,385 -0.00(-1.75%)
Apr 07, 2021 0.1575 0.1699 0.1513 0.1540 436,075 -0.00(-0.65%)
Apr 06, 2021 0.1541 0.1690 0.1500 0.1550 430,177 -0.00(-2.02%)
Apr 05, 2021 0.1964 0.1964 0.1500 0.1582 373,911 +0.00(+1.35%)
Apr 01, 2021 0.1525 0.2000 0.1525 0.1561 734,600 +0.01(+3.72%)
Mar 31, 2021 0.1564 0.1564 0.1451 0.1505 243,564 -0.00(-2.90%)
Mar 30, 2021 0.1700 0.1700 0.1548 0.1550 228,654 -0.01(-5.49%)
Mar 29, 2021 0.1650 0.1699 0.1505 0.1640 264,487 +0.01(+9.26%)
Mar 26, 2021 0.1650 0.1650 0.1450 0.1501 218,100 -0.01(-6.13%)
Mar 25, 2021 0.1891 0.1891 0.1350 0.1599 1,254,980 -0.01(-5.89%)
Mar 24, 2021 0.1745 0.1850 0.1450 0.1699 1,100,596 -0.01(-6.65%)
Mar 23, 2021 0.1850 0.2189 0.1750 0.1820 536,166 -0.00(-1.62%)
Mar 22, 2021 0.1800 0.2200 0.1752 0.1850 622,526 +0.01(+2.78%)
Mar 19, 2021 0.1900 0.1900 0.1616 0.1800 811,000 -0.01(-5.21%)
Mar 18, 2021 0.1850 0.2420 0.1800 0.1899 483,545 -0.01(-4.09%)
Mar 17, 2021 0.2302 0.2416 0.1868 0.1980 415,903 -0.01(-2.94%)
Mar 16, 2021 0.2450 0.2450 0.1904 0.2040 729,810 -0.02(-10.13%)
Mar 15, 2021 0.1950 0.2500 0.1950 0.2270 751,736 -0.00(-1.22%)
Mar 12, 2021 0.1800 0.2500 0.1750 0.2298 1,175,100 +0.02(+8.45%)
Mar 11, 2021 0.2258 0.2258 0.1801 0.2119 741,594 +0.02(+9.51%)
Mar 10, 2021 0.2075 0.2530 0.1800 0.1935 1,112,243 -0.03(-12.05%)
Mar 09, 2021 0.1296 0.2300 0.1296 0.2200 1,572,416 +0.07(+46.67%)
Mar 08, 2021 0.1795 0.1800 0.1393 0.1500 1,095,035 -0.03(-15.64%)
Mar 05, 2021 0.1700 0.1900 0.1401 0.1778 1,872,500 -0.01(-3.89%)
Mar 04, 2021 0.2100 0.2474 0.1650 0.1850 2,074,428 -0.03(-12.11%)
Mar 03, 2021 0.2430 0.2610 0.2100 0.2105 1,181,323 -0.03(-12.29%)
Mar 02, 2021 0.2570 0.2570 0.2300 0.2400 662,148 +0.00(+1.69%)
Mar 01, 2021 0.2500 0.2700 0.2300 0.2360 721,692 -0.01(-5.60%)
Feb 26, 2021 0.3000 0.3200 0.1922 0.2500 2,698,200 -0.04(-15.25%)
Feb 25, 2021 0.3740 0.3740 0.2800 0.2950 690,949 -0.03(-7.81%)
Feb 24, 2021 0.3850 0.3850 0.3000 0.3200 768,716 -0.01(-3.03%)
Feb 23, 2021 0.3618 0.4000 0.2600 0.3300 1,325,165 -0.04(-10.81%)
Feb 22, 2021 0.4195 0.4719 0.3510 0.3700 846,878 -0.04(-9.76%)
Feb 19, 2021 0.4450 0.4500 0.3650 0.4100 1,127,200 -0.04(-7.87%)
Feb 18, 2021 0.3500 0.4600 0.3400 0.4450 3,410,359 +0.10(+30.88%)
Feb 17, 2021 0.3079 0.3400 0.2800 0.3400 2,458,360 +0.05(+17.85%)
Feb 16, 2021 0.3043 0.3200 0.2705 0.2885 2,193,585 +0.01(+3.93%)
Feb 12, 2021 0.3300 0.3400 0.2520 0.2776 2,445,700 +0.03(+10.91%)
Feb 11, 2021 0.1800 0.3354 0.1800 0.2503 7,237,690 +0.04(+17.51%)
Feb 10, 2021 0.1800 0.2475 0.1800 0.2130 1,443,368 +0.00(+0.00%)
Feb 09, 2021 0.2200 0.2500 0.2010 0.2130 1,868,614 -0.02(-7.39%)
Feb 08, 2021 0.1980 0.2400 0.1734 0.2300 2,895,625 +0.06(+31.43%)
Feb 05, 2021 0.1620 0.1799 0.1620 0.1750 1,119,100 +0.01(+6.71%)
Feb 04, 2021 0.1825 0.1913 0.1600 0.1640 1,183,732 -0.01(-3.53%)
Feb 03, 2021 0.1500 0.2000 0.1500 0.1700 1,859,684 +0.00(+1.74%)
Feb 02, 2021 0.1800 0.2107 0.1650 0.1671 929,675 +0.01(+4.37%)
Feb 01, 2021 0.2068 0.2068 0.1570 0.1601 1,979,334 -0.01(-8.51%)
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%)
Nov 02, 2020 0.0340 0.0340 0.0230 0.0250 1,967,730 -0.01(-28.57%)
Oct 30, 2020 0.0350 0.0370 0.0330 0.0350 434,200 +0.00(+0.00%)
Oct 29, 2020 0.0380 0.0380 0.0300 0.0350 655,875 -0.00(-6.67%)
Oct 28, 2020 0.0420 0.0570 0.0320 0.0375 2,830,200 -0.00(-10.71%)
Oct 27, 2020 0.0475 0.0550 0.0300 0.0420 1,306,382 -0.01(-16.00%)
Oct 26, 2020 0.0400 0.0600 0.0365 0.0500 1,915,913 +0.01(+36.99%)
Oct 23, 2020 0.0270 0.0400 0.0260 0.0365 481,100 +0.01(+35.19%)
Oct 22, 2020 0.0280 0.0300 0.0260 0.0270 531,174 +0.00(+0.37%)
Oct 21, 2020 0.0235 0.0292 0.0223 0.0269 559,353 +0.00(+16.96%)
Oct 20, 2020 0.0240 0.0244 0.0225 0.0230 226,186 -0.00(-3.36%)
Oct 19, 2020 0.0236 0.0250 0.0210 0.0238 1,773,658 +0.00(+5.78%)
Oct 16, 2020 0.0250 0.0250 0.0211 0.0225 681,000 +0.00(+0.45%)
Oct 15, 2020 0.0200 0.0230 0.0200 0.0224 142,800 -0.00(-2.61%)
Oct 14, 2020 0.0207 0.0240 0.0207 0.0230 694,441 +0.00(+4.55%)
Oct 13, 2020 0.0235 0.0235 0.0200 0.0220 703,576 -0.00(-12.00%)
Oct 12, 2020 0.0250 0.0250 0.0210 0.0250 616,635 +0.00(+2.04%)
Oct 09, 2020 0.0260 0.0260 0.0210 0.0245 223,400 -0.00(-0.41%)
Oct 08, 2020 0.0260 0.0260 0.0230 0.0246 96,829 +0.00(+0.41%)
Oct 07, 2020 0.0250 0.0280 0.0200 0.0245 226,237 -0.01(-18.33%)
Oct 06, 2020 0.0270 0.0300 0.0260 0.0300 170,053 +0.01(+20.97%)
Oct 05, 2020 0.0270 0.0270 0.0221 0.0248 266,292 -0.00(-8.15%)
Oct 02, 2020 0.0250 0.0280 0.0198 0.0270 1,222,700 -0.00(-10.00%)
Oct 01, 2020 0.0310 0.0400 0.0250 0.0300 666,074 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0400 0.0261 0.0300 291,415 +0.00(+5.26%)
Sep 29, 2020 0.0307 0.0385 0.0256 0.0285 322,252 -0.00(-13.90%)
Sep 28, 2020 0.0384 0.0384 0.0313 0.0331 431,335 -0.00(-5.43%)
Sep 25, 2020 0.0328 0.0379 0.0295 0.0350 219,800 +0.00(+6.06%)
Sep 24, 2020 0.0350 0.0365 0.0255 0.0330 169,072 +0.00(+7.84%)
Sep 23, 2020 0.0300 0.0450 0.0263 0.0306 610,831 -0.01(-23.50%)
Sep 22, 2020 0.0270 0.0468 0.0230 0.0400 1,482,893 +0.01(+53.85%)
Sep 21, 2020 0.0250 0.0270 0.0240 0.0260 1,225,106 +0.00(+9.24%)
Sep 18, 2020 0.0253 0.0260 0.0230 0.0238 422,400 -0.00(-8.46%)
Sep 17, 2020 0.0270 0.0270 0.0246 0.0260 330,254 +0.00(+0.00%)
Sep 16, 2020 0.0300 0.0300 0.0251 0.0260 641,619 +0.00(+4.00%)
Sep 15, 2020 0.0300 0.0300 0.0250 0.0250 155,994 -0.00(-12.28%)
Sep 14, 2020 0.0300 0.0320 0.0260 0.0285 436,402 -0.00(-5.00%)
Sep 11, 2020 0.0270 0.0300 0.0250 0.0300 446,500 +0.00(+7.14%)
Sep 10, 2020 0.0315 0.0330 0.0250 0.0280 772,523 -0.01(-15.15%)
Sep 09, 2020 0.0410 0.0500 0.0300 0.0330 610,572 -0.00(-5.71%)
Sep 08, 2020 0.0450 0.0560 0.0250 0.0350 2,266,674 -0.01(-30.00%)
Sep 04, 2020 0.0250 0.0650 0.0210 0.0500 1,557,100 +0.03(+117.39%)
Sep 03, 2020 0.0300 0.0350 0.0200 0.0230 743,601 -0.01(-23.33%)
Sep 02, 2020 0.0340 0.0361 0.0275 0.0300 331,403 -0.00(-9.91%)
Sep 01, 2020 0.0480 0.0480 0.0259 0.0333 364,456 -0.00(-0.60%)
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%)
Jun 01, 2020 0.5500 0.5500 0.3600 0.4500 69,076 +0.13(+40.62%)
May 29, 2020 0.5450 0.5450 0.2550 0.3200 22,800 +0.05(+17.22%)
May 28, 2020 0.3200 0.3700 0.1802 0.2730 35,395 -0.05(-14.69%)
May 27, 2020 0.2340 0.3790 0.1800 0.3200 124,099 +0.16(+100.00%)
May 26, 2020 0.1525 0.1950 0.1525 0.1600 42,782 +0.00(+0.00%)
May 22, 2020 0.1900 0.1900 0.1411 0.1600 12,400 -0.03(-15.75%)
May 21, 2020 0.1700 0.2000 0.1700 0.1899 107,900 +0.05(+35.64%)
May 20, 2020 0.1300 0.1900 0.1300 0.1400 19,136 +0.02(+16.67%)
May 19, 2020 0.1450 0.1500 0.1200 0.1200 16,121 -0.01(-5.51%)
May 18, 2020 0.1400 0.1850 0.1251 0.1270 82,696 -0.02(-13.01%)
May 15, 2020 0.1200 0.1479 0.1000 0.1460 98,300 +0.04(+32.73%)
May 14, 2020 0.0919 0.1199 0.0918 0.1100 21,383 +0.03(+37.50%)
May 13, 2020 0.1050 0.1050 0.0751 0.0800 47,997 -0.02(-20.00%)
May 12, 2020 0.1199 0.1199 0.0750 0.1000 254,701 +0.00(+0.00%)
May 11, 2020 0.0770 0.1344 0.0770 0.1000 262,183 +0.03(+46.63%)
May 08, 2020 0.0316 0.1900 0.0316 0.0682 238,000 -0.02(-20.51%)
May 07, 2020 0.1800 0.1800 0.0858 0.0858 32,493 -0.09(-52.33%)
May 06, 2020 0.4500 0.4500 0.1438 0.1800 25,678 +0.03(+20.00%)
May 05, 2020 0.1950 0.1950 0.1375 0.1500 32,364 -0.05(-23.08%)
May 04, 2020 0.1500 0.2150 0.1276 0.1950 37,733 +0.01(+2.63%)
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.