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 (%)
Jul 29, 2022 0.0054 0.0065 0.0050 0.0061 176,534 +0.00(+10.91%)
Jul 28, 2022 0.0059 0.0064 0.0054 0.0055 2,760,100 -0.00(-8.33%)
Jul 27, 2022 0.0058 0.0075 0.0058 0.0060 4,008,240 +0.00(+0.00%)
Jul 26, 2022 0.0065 0.0075 0.0059 0.0060 250,540 -0.00(-18.92%)
Jul 25, 2022 0.0080 0.0080 0.0064 0.0074 245,790 -0.00(-6.33%)
Jul 22, 2022 0.0070 0.0079 0.0060 0.0079 1,095,616 +0.00(+12.86%)
Jul 21, 2022 0.0079 0.0079 0.0070 0.0070 275,475 +0.00(+4.48%)
Jul 20, 2022 0.0079 0.0079 0.0066 0.0067 10,850 -0.00(-6.94%)
Jul 19, 2022 0.0079 0.0079 0.0072 0.0072 74,600 -0.00(-8.86%)
Jul 18, 2022 0.0065 0.0079 0.0065 0.0079 11,200 +0.00(+21.54%)
Jul 15, 2022 0.0070 0.0070 0.0065 0.0065 367,840 +0.00(+0.00%)
Jul 14, 2022 0.0055 0.0065 0.0055 0.0065 28,554 +0.00(+3.17%)
Jul 13, 2022 0.0063 0.0063 0.0063 0.0063 172 +0.00(+5.00%)
Jul 12, 2022 0.0070 0.0070 0.0058 0.0060 149,650 -0.00(-9.09%)
Jul 11, 2022 0.0063 0.0077 0.0055 0.0066 56,230 +0.00(+1.54%)
Jul 08, 2022 0.0065 0.0065 0.0065 0.0065 3,500 +0.00(+0.00%)
Jul 07, 2022 0.0077 0.0077 0.0057 0.0065 396,800 +0.00(+8.33%)
Jul 06, 2022 0.0061 0.0065 0.0060 0.0060 5,501 -0.00(-11.76%)
Jul 05, 2022 0.0065 0.0070 0.0060 0.0068 121,437 +0.00(+4.62%)
Jul 01, 2022 0.0060 0.0065 0.0059 0.0065 1,083,500 +0.00(+0.00%)
Jun 30, 2022 0.0060 0.0065 0.0060 0.0065 13,563 +0.00(+8.33%)
Jun 29, 2022 0.0065 0.0075 0.0056 0.0060 266,250 +0.00(+9.09%)
Jun 28, 2022 0.0065 0.0080 0.0055 0.0055 1,510,749 -0.00(-30.38%)
Jun 27, 2022 0.0078 0.0079 0.0069 0.0079 17,050 +0.00(+5.33%)
Jun 24, 2022 0.0077 0.0080 0.0065 0.0075 303,567 +0.00(+7.14%)
Jun 23, 2022 0.0070 0.0070 0.0065 0.0070 1,986,701 -0.00(-22.22%)
Jun 22, 2022 0.0071 0.0090 0.0071 0.0090 61,957 +0.00(+12.50%)
Jun 21, 2022 0.0075 0.0090 0.0075 0.0080 25,800 +0.00(+14.29%)
Jun 17, 2022 0.0070 0.0084 0.0070 0.0070 548,397 +0.00(+0.00%)
Jun 16, 2022 0.0073 0.0080 0.0070 0.0070 328,526 -0.00(-6.67%)
Jun 15, 2022 0.0073 0.0083 0.0073 0.0075 594,703 -0.00(-1.32%)
Jun 14, 2022 0.0074 0.0095 0.0070 0.0076 851,114 -0.00(-18.28%)
Jun 13, 2022 0.0077 0.0093 0.0074 0.0093 508,319 +0.00(+13.41%)
Jun 10, 2022 0.0085 0.0096 0.0082 0.0082 841,525 -0.00(-16.33%)
Jun 09, 2022 0.0099 0.0100 0.0076 0.0098 242,202 +0.00(+6.52%)
Jun 08, 2022 0.0110 0.0110 0.0083 0.0092 46,062 -0.00(-8.00%)
Jun 07, 2022 0.0090 0.0100 0.0090 0.0100 200,696 +0.00(+1.01%)
Jun 06, 2022 0.0084 0.0100 0.0084 0.0099 22,540 +0.00(+10.00%)
Jun 03, 2022 0.0090 0.0108 0.0082 0.0090 437,480 +0.00(+0.00%)
Jun 02, 2022 0.0099 0.0100 0.0090 0.0090 285,317 -0.00(-3.23%)
Jun 01, 2022 0.0090 0.0105 0.0090 0.0093 1,174,735 +0.00(+2.20%)
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%)
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.