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 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%)
May 03, 2021 0.0975 0.1099 0.0850 0.0897 600,367 -0.00(-0.66%)
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%)
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.