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: 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 (%)
Sep 27, 2019 0.0288 0.0288 0.0288 0 +0.00(+0.00%)
Sep 25, 2019 0.0288 0.0288 0.0288 0 +0.00(+4.35%)
Sep 20, 2019 0.0276 0.0276 0.0276 0 -0.00(-3.50%)
Sep 18, 2019 0.0286 0.0286 0.0286 0 +0.00(+0.00%)
Sep 17, 2019 0.0301 0.0301 0.0286 0.0286 1,071 -0.00(-4.98%)
Sep 12, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 09, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Sep 06, 2019 0.0301 0.0301 0.0301 0.0301 200 -0.00(-0.33%)
Aug 16, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.33%)
Aug 15, 2019 0.0301 0.0301 0.0301 0.0301 170 -0.00(-0.33%)
Aug 12, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Aug 08, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.33%)
Aug 07, 2019 0.0301 0.0301 0.0301 104 +0.00(+0.00%)
Aug 05, 2019 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Jul 31, 2019 0.0301 0.0301 0.0301 0 -0.00(-0.33%)
Jul 26, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 23, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 22, 2019 0.0302 0.0302 0.0302 20 +0.00(+0.00%)
Jul 17, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 12, 2019 0.0302 0.0302 0.0302 0 +0.00(+0.00%)
Jul 08, 2019 0.0302 0.0302 0.0302 0 -0.02(-39.60%)
Jul 03, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 2 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0 +0.05(+1462.50%)
Jun 25, 2019 0.0032 0.0032 0.0032 19 +0.00(+0.00%)
May 28, 2019 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
May 24, 2019 0.0040 0.0040 0.0032 0.0032 1,000 -0.00(-3.03%)
May 23, 2019 0.0033 0.0033 0.0033 0.0033 2,000 -0.00(-26.67%)
May 22, 2019 0.0045 0.0045 0.0045 0.0045 6,500 -0.00(-6.25%)
May 21, 2019 0.0048 0.0048 0.0048 0.0048 1,500 +0.00(+6.67%)
May 20, 2019 0.0034 0.0045 0.0034 0.0045 17,900 +0.00(+40.62%)
May 17, 2019 0.0033 0.0033 0.0032 0.0032 324,500 -0.00(-3.03%)
May 15, 2019 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
May 14, 2019 0.0040 0.0040 0.0032 0.0040 746,696 -0.00(-11.11%)
May 10, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 08, 2019 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
May 03, 2019 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
May 02, 2019 0.0045 0.0045 0.0040 0.0040 50,000 -0.00(-11.11%)
May 01, 2019 0.0045 0.0045 0.0045 0.0045 226,750 +0.00(+9.76%)
Apr 30, 2019 0.0060 0.0060 0.0041 0.0041 144,400 -0.00(-31.67%)
Apr 29, 2019 0.0060 0.0060 0.0060 0.0060 186,000 +0.00(+0.00%)
Apr 24, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Apr 23, 2019 0.0056 0.0060 0.0056 0.0060 10,800 +0.00(+7.14%)
Apr 22, 2019 0.0056 0.0056 0.0056 0.0056 500 +0.00(+0.00%)
Apr 17, 2019 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Apr 12, 2019 0.0056 0.0056 0.0056 0 -0.00(-30.00%)
Apr 11, 2019 0.0070 0.0080 0.0070 0.0080 205,000 +0.00(+0.00%)
Apr 09, 2019 0.0080 0.0080 0.0080 0 +0.00(+45.45%)
Apr 04, 2019 0.0055 0.0055 0.0055 0 -0.00(-45.00%)
Apr 03, 2019 0.0100 0.0100 0.0100 0.0100 500 -0.00(-15.97%)
Apr 02, 2019 0.0119 0.0119 0.0119 0.0119 1,499 -0.00(-0.83%)
Apr 01, 2019 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+2.56%)
Mar 29, 2019 0.0120 0.0140 0.0070 0.0117 210,700 -0.00(-16.43%)
Mar 28, 2019 0.0137 0.0140 0.0137 0.0140 31,571 +0.01(+86.67%)
Mar 25, 2019 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Mar 22, 2019 0.0041 0.0080 0.0041 0.0080 43,200 +0.00(+100.00%)
Mar 20, 2019 0.0040 0.0040 0.0040 0 -0.00(-33.33%)
Mar 19, 2019 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-13.04%)
Mar 18, 2019 0.0069 0.0069 0.0069 0.0069 1,900 +0.00(+72.50%)
Mar 15, 2019 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+17.65%)
Mar 14, 2019 0.0034 0.0034 0.0034 0.0034 1,500 -0.00(-17.07%)
Mar 13, 2019 0.0041 0.0041 0.0041 0.0041 21,500 -0.00(-2.38%)
Mar 12, 2019 0.0042 0.0042 0.0042 0.0042 1,500 +0.00(+5.00%)
Mar 11, 2019 0.0059 0.0068 0.0040 0.0040 53,000 -0.00(-18.37%)
Mar 01, 2019 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
Feb 28, 2019 0.0048 0.0060 0.0048 0.0050 46,391 +0.00(+0.00%)
Feb 27, 2019 0.0047 0.0050 0.0047 0.0050 49,918 -0.00(-43.18%)
Feb 26, 2019 0.0089 0.0090 0.0045 0.0088 58,492 +0.00(+95.56%)
Feb 25, 2019 0.0088 0.0088 0.0045 0.0045 19,997 +0.00(+7.14%)
Feb 21, 2019 0.0042 0.0042 0.0042 0 -0.00(-40.85%)
Feb 20, 2019 0.0071 0.0071 0.0071 0.0071 1,244 -0.00(-25.26%)
Feb 19, 2019 0.0070 0.0095 0.0070 0.0095 5,999 -0.00(-4.04%)
Feb 15, 2019 0.0099 0.0099 0.0099 0.0099 41,900 +0.00(+0.00%)
Feb 13, 2019 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Feb 12, 2019 0.0070 0.0100 0.0070 0.0100 540,000 +0.00(+66.67%)
Feb 11, 2019 0.0060 0.0060 0.0060 0.0060 4,999 +0.00(+0.00%)
Feb 08, 2019 0.0060 0.0060 0.0060 0.0060 20,900 -0.00(-25.00%)
Feb 07, 2019 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+14.29%)
Feb 06, 2019 0.0070 0.0100 0.0070 0.0070 51,901 -0.00(-1.41%)
Feb 05, 2019 0.0071 0.0071 0.0071 0.0071 23,999 +0.00(+7.58%)
Feb 01, 2019 0.0066 0.0066 0.0066 0 -0.00(-40.00%)
Jan 31, 2019 0.0060 0.0110 0.0060 0.0110 17,000 +0.00(+83.33%)
Jan 28, 2019 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 25, 2019 0.0070 0.0070 0.0060 0.0060 3,000 -0.00(-36.84%)
Jan 24, 2019 0.0098 0.0098 0.0095 0.0095 19,285 -0.00(-5.00%)
Jan 18, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 17, 2019 0.0108 0.0108 0.0100 0.0100 1,272,900 +0.00(+66.67%)
Jan 16, 2019 0.0066 0.0066 0.0060 0.0060 2,298,484 -0.00(-15.49%)
Jan 15, 2019 0.0071 0.0071 0.0071 0.0071 1,100 -0.00(-29.00%)
Jan 14, 2019 0.0100 0.0100 0.0100 0.0100 160,000 +0.00(+40.85%)
Jan 11, 2019 0.0071 0.0071 0.0071 0.0071 20,700 +0.00(+0.00%)
Jan 10, 2019 0.0035 0.0107 0.0035 0.0071 150,333 +0.00(+69.05%)
Jan 08, 2019 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
Jan 04, 2019 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jan 03, 2019 0.0037 0.0059 0.0035 0.0059 529,099 +0.00(+90.32%)
Jan 02, 2019 0.0031 0.0031 0.0031 0.0031 200 -0.00(-13.89%)
Dec 31, 2018 0.0031 0.0045 0.0025 0.0036 666,000 -0.00(-26.53%)
Dec 28, 2018 0.0050 0.0050 0.0030 0.0049 143,700 +0.00(+0.00%)
Dec 27, 2018 0.0053 0.0054 0.0039 0.0049 334,798 -0.00(-7.55%)
Dec 26, 2018 0.0060 0.0060 0.0053 0.0053 174,999 -0.00(-19.70%)
Dec 21, 2018 0.0066 0.0066 0.0066 0 -0.00(-5.71%)
Dec 20, 2018 0.0085 0.0085 0.0060 0.0070 133,000 +0.00(+11.11%)
Dec 18, 2018 0.0063 0.0063 0.0063 0 +0.00(+23.53%)
Dec 17, 2018 0.0064 0.0100 0.0020 0.0051 1,028,756 -0.00(-49.00%)
Dec 13, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.91%)
Dec 12, 2018 0.0080 0.0139 0.0080 0.0111 234,825 +0.00(+23.33%)
Dec 11, 2018 0.0066 0.0095 0.0066 0.0090 74,128 -0.00(-5.26%)
Dec 10, 2018 0.0140 0.0140 0.0080 0.0095 88,100 -0.00(-24.00%)
Dec 07, 2018 0.0140 0.0140 0.0125 0.0125 24,900 -0.00(-3.85%)
Dec 06, 2018 0.0130 0.0130 0.0130 0.0130 16,200 +0.00(+0.00%)
Dec 04, 2018 0.0131 0.0131 0.0130 0.0130 200,000 -0.00(-7.14%)
Dec 03, 2018 0.0150 0.0150 0.0125 0.0140 45,357 -0.00(-6.67%)
Nov 30, 2018 0.0150 0.0150 0.0150 0.0150 500 -0.00(-0.66%)
Nov 29, 2018 0.0151 0.0151 0.0151 0.0151 2,000 +0.00(+0.67%)
Nov 28, 2018 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Nov 27, 2018 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Nov 26, 2018 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+2.04%)
Nov 19, 2018 0.0147 0.0147 0.0147 0 -0.00(-18.33%)
Nov 16, 2018 0.0175 0.0180 0.0160 0.0180 84,300 -0.00(-5.26%)
Nov 13, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Nov 12, 2018 0.0191 0.0218 0.0175 0.0190 230,200 +0.00(+4.97%)
Nov 09, 2018 0.0181 0.0181 0.0181 1 +0.00(+0.00%)
Nov 08, 2018 0.0200 0.0210 0.0181 0.0181 190,901 -0.00(-9.50%)
Nov 07, 2018 0.0190 0.0220 0.0190 0.0200 242,633 -0.00(-9.09%)
Nov 05, 2018 0.0220 0.0220 0.0220 0 -0.00(-12.35%)
Nov 02, 2018 0.0200 0.0251 0.0200 0.0251 6,000 +0.01(+24.88%)
Nov 01, 2018 0.0247 0.0260 0.0200 0.0201 183,131 +0.00(+0.50%)
Oct 31, 2018 0.0154 0.0249 0.0154 0.0200 67,500 +0.00(+0.00%)
Oct 30, 2018 0.0223 0.0280 0.0200 0.0200 226,375 -0.01(-23.08%)
Oct 26, 2018 0.0260 0.0260 0.0260 0 +0.00(+18.18%)
Oct 25, 2018 0.0225 0.0225 0.0220 0.0220 149,200 -0.00(-2.22%)
Oct 24, 2018 0.0299 0.0409 0.0225 0.0225 63,212 -0.00(-16.36%)
Oct 23, 2018 0.0222 0.0269 0.0222 0.0269 76,500 +0.00(+20.63%)
Oct 22, 2018 0.0250 0.0300 0.0222 0.0223 144,006 -0.00(-10.80%)
Oct 19, 2018 0.0300 0.0300 0.0250 0.0250 16,300 -0.00(-16.67%)
Oct 18, 2018 0.0241 0.0300 0.0241 0.0300 133,422 +0.00(+1.01%)
Oct 17, 2018 0.0297 0.0349 0.0297 0.0297 442,552 -0.00(-1.00%)
Oct 16, 2018 0.0240 0.0340 0.0240 0.0300 558,705 -0.00(-0.66%)
Oct 15, 2018 0.0270 0.0302 0.0250 0.0302 176,375 +0.01(+20.80%)
Oct 12, 2018 0.0241 0.0269 0.0240 0.0250 144,300 +0.00(+9.65%)
Oct 11, 2018 0.0228 0.0228 0.0228 0.0228 99,000 -0.00(-15.56%)
Oct 10, 2018 0.0230 0.0270 0.0230 0.0270 8,500 +0.00(+0.37%)
Oct 09, 2018 0.0230 0.0270 0.0230 0.0269 203,958 -0.00(-0.37%)
Oct 08, 2018 0.0230 0.0270 0.0230 0.0270 42,800 +0.00(+17.90%)
Oct 05, 2018 0.0240 0.0240 0.0229 0.0229 64,100 -0.00(-5.37%)
Oct 04, 2018 0.0241 0.0242 0.0241 0.0242 61,250 -0.00(-1.22%)
Oct 03, 2018 0.0245 0.0247 0.0245 0.0245 194,758 -0.01(-18.33%)
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.