Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 12:59 PM EDT, May 6, 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, 2018 0.0310 0.0310 0.0310 0 +0.01(+19.23%)
Aug 30, 2018 0.0260 0.0319 0.0250 0.0260 34,412 -0.01(-16.13%)
Aug 29, 2018 0.0297 0.0310 0.0297 0.0310 143,000 +0.00(+8.77%)
Aug 28, 2018 0.0265 0.0320 0.0265 0.0285 75,520 -0.01(-15.93%)
Aug 27, 2018 0.0321 0.0350 0.0265 0.0339 142,615 +0.00(+6.27%)
Aug 24, 2018 0.0290 0.0319 0.0280 0.0319 59,400 +0.00(+18.15%)
Aug 23, 2018 0.0260 0.0300 0.0260 0.0270 46,534 +0.00(+4.25%)
Aug 22, 2018 0.0310 0.0310 0.0259 0.0259 26,000 -0.00(-4.07%)
Aug 21, 2018 0.0256 0.0290 0.0230 0.0270 220,300 +0.00(+5.47%)
Aug 20, 2018 0.0300 0.0320 0.0256 0.0256 146,870 -0.00(-14.67%)
Aug 17, 2018 0.0287 0.0330 0.0266 0.0300 62,900 +0.00(+5.26%)
Aug 16, 2018 0.0285 0.0285 0.0285 0.0285 16,750 +0.00(+0.00%)
Aug 15, 2018 0.0285 0.0285 0.0285 0.0285 200,000 -0.00(-1.72%)
Aug 14, 2018 0.0340 0.0340 0.0290 0.0290 218,935 +0.00(+9.43%)
Aug 13, 2018 0.0311 0.0339 0.0252 0.0265 279,600 -0.00(-6.36%)
Aug 09, 2018 0.0283 0.0283 0.0283 0 +0.00(+1.07%)
Aug 08, 2018 0.0310 0.0325 0.0280 0.0280 107,000 +0.00(+7.69%)
Aug 06, 2018 0.0260 0.0260 0.0260 0 -0.00(-7.80%)
Aug 03, 2018 0.0325 0.0325 0.0280 0.0282 55,500 -0.00(-13.23%)
Aug 02, 2018 0.0280 0.0325 0.0280 0.0325 32,600 +0.00(+8.33%)
Aug 01, 2018 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+5.26%)
Jul 31, 2018 0.0324 0.0324 0.0280 0.0285 1,291,797 +0.00(+3.64%)
Jul 30, 2018 0.0324 0.0324 0.0275 0.0275 109,750 -0.00(-14.33%)
Jul 27, 2018 0.0290 0.0321 0.0250 0.0321 4,700 +0.00(+10.69%)
Jul 26, 2018 0.0344 0.0344 0.0290 0.0290 83,952 +0.00(+7.41%)
Jul 25, 2018 0.0250 0.0340 0.0250 0.0270 329,829 -0.00(-1.82%)
Jul 24, 2018 0.0310 0.0310 0.0250 0.0275 334,208 -0.00(-11.29%)
Jul 23, 2018 0.0278 0.0330 0.0278 0.0310 67,600 +0.00(+11.71%)
Jul 20, 2018 0.0285 0.0290 0.0220 0.0278 130,733 -0.01(-20.49%)
Jul 19, 2018 0.0300 0.0349 0.0251 0.0349 179,704 +0.00(+16.33%)
Jul 18, 2018 0.0300 0.0307 0.0300 0.0300 163,471 +0.00(+0.00%)
Jul 17, 2018 0.0350 0.0350 0.0270 0.0300 397,145 +0.00(+11.11%)
Jul 16, 2018 0.0280 0.0350 0.0270 0.0270 454,120 -0.01(-22.86%)
Jul 13, 2018 0.0300 0.0378 0.0280 0.0350 273,902 +0.01(+16.67%)
Jul 12, 2018 0.0398 0.0468 0.0300 0.0300 267,338 +0.00(+0.00%)
Jul 11, 2018 0.0419 0.0419 0.0280 0.0300 871,007 -0.00(-7.69%)
Jul 10, 2018 0.0374 0.0380 0.0320 0.0325 103,500 +0.00(+1.56%)
Jul 09, 2018 0.0312 0.0375 0.0312 0.0320 6,438 +0.00(+3.23%)
Jul 06, 2018 0.0400 0.0400 0.0305 0.0310 64,100 -0.00(-11.43%)
Jul 05, 2018 0.0400 0.0400 0.0330 0.0350 438,829 +0.00(+0.00%)
Jul 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Jul 02, 2018 0.0350 0.0380 0.0330 0.0330 343,400 -0.01(-17.50%)
Jun 28, 2018 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Jun 27, 2018 0.0480 0.0480 0.0470 0.0470 2,350 +0.00(+11.90%)
Jun 26, 2018 0.0420 0.0420 0.0420 0.0420 75,000 -0.00(-6.67%)
Jun 25, 2018 0.0480 0.0480 0.0450 0.0450 77,970 -0.00(-6.25%)
Jun 22, 2018 0.0390 0.0490 0.0390 0.0480 43,280 +0.01(+21.52%)
Jun 21, 2018 0.0445 0.0490 0.0393 0.0395 248,129 -0.00(-10.23%)
Jun 20, 2018 0.0410 0.0440 0.0410 0.0440 79,750 +0.00(+4.76%)
Jun 19, 2018 0.0450 0.0450 0.0400 0.0420 26,290 +0.00(+5.00%)
Jun 18, 2018 0.0410 0.0410 0.0400 0.0400 71,750 +0.00(+0.00%)
Jun 15, 2018 0.0470 0.0470 0.0400 63,440 -0.01(-14.89%)
Jun 14, 2018 0.0446 0.0470 0.0400 0.0470 135,482 +0.00(+5.62%)
Jun 13, 2018 0.0475 0.0475 0.0400 0.0445 351,859 +0.00(+1.14%)
Jun 12, 2018 0.0430 0.0440 0.0400 0.0440 281,984 +0.00(+2.33%)
Jun 11, 2018 0.0498 0.0529 0.0426 0.0430 560,540 -0.01(-13.65%)
Jun 08, 2018 0.0560 0.0560 0.0459 0.0498 561,470 -0.00(-0.40%)
Jun 07, 2018 0.0500 0.0549 0.0426 0.0500 1,274,302 +0.00(+2.04%)
Jun 06, 2018 0.0410 0.0500 0.0410 0.0490 160,375 +0.00(+0.00%)
Jun 05, 2018 0.0490 0.0495 0.0450 0.0490 812,076 -0.00(-1.01%)
Jun 04, 2018 0.0516 0.0516 0.0420 0.0495 78,630 +0.00(+1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.