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 (%)
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%)
May 01, 2020 0.2000 0.2000 0.1845 0.1900 17,900 +0.02(+11.76%)
Apr 30, 2020 0.1700 0.2000 0.1700 0.1700 15,306 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2000 0.1360 0.1700 23,964 -0.03(-15.00%)
Apr 28, 2020 0.2300 0.2350 0.1740 0.2000 34,175 +0.00(+0.00%)
Apr 27, 2020 0.2150 0.2150 0.1735 0.2000 10,553 -0.02(-9.09%)
Apr 24, 2020 0.2500 0.2500 0.2000 0.2200 10,200 -0.02(-8.33%)
Apr 23, 2020 0.2900 0.2950 0.2400 0.2400 22,460 -0.04(-14.29%)
Apr 22, 2020 0.3000 0.3400 0.2200 0.2800 64,375 -0.03(-9.68%)
Apr 21, 2020 0.4100 0.4100 0.3100 0.3100 9,914 -0.10(-24.39%)
Apr 20, 2020 0.4450 0.5798 0.4100 0.4100 7,579 -0.07(-14.58%)
Apr 17, 2020 0.4151 0.5799 0.3302 0.4800 4,500 +0.11(+29.69%)
Apr 16, 2020 0.4000 0.5100 0.3701 0.3701 1,270 +0.04(+12.12%)
Apr 15, 2020 0.5400 0.5400 0.3301 0.3301 1,671 -0.21(-38.87%)
Apr 14, 2020 0.5400 0.5400 0.5400 0.5400 455 -0.01(-1.80%)
Apr 13, 2020 0.5499 0.5499 0.5499 0.5499 1,060 +0.20(+57.11%)
Apr 09, 2020 0.6599 0.6599 0.3101 0.3500 28,800 +0.00(+0.00%)
Apr 08, 2020 0.6599 0.6599 0.3500 0.3500 5,335 -0.16(-31.37%)
Apr 07, 2020 0.6550 0.6550 0.3101 0.5100 10,435 +0.01(+2.00%)
Apr 06, 2020 0.5000 0.5000 0.5000 0.5000 2,065 -0.38(-42.86%)
Apr 03, 2020 0.8750 0.8750 0.8750 0.8750 100 +0.11(+15.13%)
Apr 02, 2020 1.000 1.030 0.7500 0.7600 4,252 +0.26(+52.00%)
Mar 31, 2020 0.5000 0.5000 0.5000 0 -0.23(-31.51%)
Mar 30, 2020 0.3500 0.7300 0.3500 0.7300 5,914 +0.43(+143.33%)
Mar 27, 2020 0.7000 0.7000 0.3000 0.3000 1,100 +0.00(+0.00%)
Mar 26, 2020 0.5400 0.5400 0.3000 0.3000 2,338 -0.24(-44.44%)
Mar 24, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 23, 2020 0.7250 0.7250 0.2803 0.5400 1,448 -0.13(-19.40%)
Mar 20, 2020 0.6700 0.6700 0.6700 0.6700 400 +0.13(+24.07%)
Mar 18, 2020 0.5400 0.5400 0.5400 0 -0.44(-44.90%)
Mar 17, 2020 0.9900 0.9900 0.9800 0.9800 1,303 +0.03(+3.16%)
Mar 16, 2020 0.6200 0.9500 0.6200 0.9500 682 +0.33(+53.23%)
Mar 13, 2020 0.9500 0.9500 0.6000 0.6200 2,800 -0.35(-36.08%)
Mar 12, 2020 0.9700 1.010 0.9699 0.9700 3,681 +0.15(+18.29%)
Mar 11, 2020 0.8000 0.8300 0.7501 0.8200 8,254 +0.00(+0.00%)
Mar 10, 2020 0.2606 0.8200 0.2606 0.8200 2,374 +0.10(+13.89%)
Mar 09, 2020 0.1125 0.7500 0.1125 0.7200 2,389 +0.00(+0.00%)
Mar 06, 2020 0.6950 0.9250 0.4311 0.7200 6,700 +0.02(+2.86%)
Mar 05, 2020 0.7000 0.7500 0.7000 0.7000 3,641 +0.25(+55.56%)
Mar 04, 2020 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Mar 03, 2020 0.7000 0.7000 0.4500 0.4500 4,331 -0.25(-35.71%)
Mar 02, 2020 0.7350 0.8900 0.7000 0.7000 1,597 +0.06(+9.37%)
Feb 28, 2020 1.100 1.100 0.3111 0.6400 1,600 +0.00(+0.00%)
Feb 27, 2020 0.4000 0.6400 0.4000 0.6400 1,500 +0.27(+72.97%)
Feb 25, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 24, 2020 0.8200 0.8200 0.3700 0.3700 2,285 -0.46(-55.42%)
Feb 21, 2020 0.8100 0.8300 0.8100 0.8300 2,400 -0.27(-24.55%)
Feb 20, 2020 1.100 1.100 1.100 1.100 20 +0.27(+32.53%)
Feb 19, 2020 0.3400 0.8300 0.3400 0.8300 424 +0.31(+59.62%)
Feb 18, 2020 0.5200 0.5200 0.5200 50 +0.00(+0.00%)
Feb 14, 2020 0.5200 0.5200 0.5200 0.5200 100 -0.08(-13.33%)
Feb 13, 2020 0.6000 0.6100 0.4600 0.6000 8,437 +0.06(+11.11%)
Feb 12, 2020 0.5799 0.5800 0.3200 0.5400 2,203 -0.05(-8.47%)
Feb 11, 2020 0.5900 0.5900 0.5900 0.5900 580 +0.26(+81.43%)
Feb 10, 2020 0.3252 0.3252 0.3252 172 +0.00(+0.00%)
Feb 07, 2020 0.3251 0.6000 0.3251 0.3252 7,500 +0.00(+0.03%)
Feb 06, 2020 0.6000 0.6000 0.3251 0.3251 1,525 -0.27(-45.82%)
Feb 05, 2020 0.5999 0.6000 0.5999 0.6000 1,710 +0.01(+1.69%)
Feb 04, 2020 0.5900 0.5900 0.5900 0.5900 3,142 -0.01(-1.67%)
Feb 03, 2020 0.6000 0.6000 0.5800 0.6000 2,621 +0.00(+0.00%)
Jan 31, 2020 0.5990 0.6000 0.3990 0.6000 900 +0.00(+0.17%)
Jan 30, 2020 0.5400 0.6000 0.4050 0.5990 3,842 +0.05(+8.91%)
Jan 29, 2020 0.2551 0.6500 0.2551 0.5500 7,635 +0.15(+37.53%)
Jan 28, 2020 0.4000 0.4000 0.3999 0.3999 2,700 -0.00(-0.03%)
Jan 27, 2020 0.4000 0.4000 0.3999 0.4000 4,951 +0.02(+5.26%)
Jan 24, 2020 0.3800 0.4000 0.3650 0.3800 4,600 +0.00(+0.00%)
Jan 23, 2020 0.3550 0.4000 0.3300 0.3800 11,042 +0.03(+8.57%)
Jan 22, 2020 0.1000 0.3500 0.1000 0.3500 37,250 +0.33(+2187.58%)
Jan 21, 2020 0.0153 0.0153 0.0153 0.0153 118 -0.28(-94.89%)
Jan 16, 2020 0.2993 0.2993 0.2993 0 +0.00(+0.00%)
Jan 15, 2020 0.2993 0.2993 0.2993 30 +0.00(+0.00%)
Jan 13, 2020 0.2993 0.2993 0.2993 0 +0.01(+3.21%)
Jan 09, 2020 0.2900 0.2900 0.2900 0 -0.00(-1.59%)
Jan 08, 2020 0.0139 0.2947 0.0139 0.2947 3,190 +0.10(+55.11%)
Dec 27, 2019 0.1900 0.1900 0.1900 0 -0.10(-34.44%)
Dec 26, 2019 0.0123 0.2898 0.0123 0.2898 4,347 +0.27(+1769.68%)
Dec 24, 2019 0.0155 0.0155 0.0155 25 +0.00(+0.00%)
Dec 23, 2019 0.0155 0.0155 0.0155 0.0155 202 -0.17(-91.84%)
Dec 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Dec 13, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.43%)
Dec 11, 2019 0.2071 0.2071 0.2071 0 +0.19(+1236.13%)
Dec 10, 2019 0.0155 0.0155 0.0155 0.0155 300 +0.00(+0.00%)
Dec 09, 2019 0.4799 0.4799 0.0155 0.0155 400 +0.00(+0.00%)
Dec 06, 2019 0.0155 0.0155 0.0155 0.0155 1,100 +0.00(+0.00%)
Dec 04, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Dec 03, 2019 0.0155 0.0155 0.0155 1 +0.00(+0.00%)
Nov 27, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Nov 25, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Nov 22, 2019 0.0155 0.0155 0.0155 1 +0.00(+0.00%)
Nov 19, 2019 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Nov 18, 2019 0.0155 0.0155 0.0155 0.0155 200 -0.01(-24.39%)
Nov 13, 2019 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Nov 12, 2019 0.0205 0.0205 0.0205 0.0205 100 +0.00(+0.00%)
Nov 06, 2019 0.0205 0.0205 0.0205 0 +0.00(+0.00%)
Oct 31, 2019 0.0205 0.0205 0.0205 0 -0.01(-24.63%)
Oct 30, 2019 0.0273 0.0273 0.0272 0.0272 6,218 -0.00(-0.37%)
Oct 23, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 21, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 15, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 10, 2019 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Oct 09, 2019 0.0273 0.0273 0.0273 0.0273 2,381 -0.00(-6.19%)
Oct 08, 2019 0.0291 0.0291 0.0291 37 +0.00(+0.00%)
Oct 04, 2019 0.0291 0.0291 0.0291 0 +0.00(+0.00%)
Oct 03, 2019 0.0291 0.0291 0.0291 3 +0.00(+0.00%)
Oct 02, 2019 0.0291 0.0291 0.0291 0.0291 300 +0.00(+1.04%)
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%)
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.