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 (%)
Oct 30, 2020 0.0350 0.0370 0.0330 0.0350 434,200 +0.00(+0.00%)
Oct 29, 2020 0.0380 0.0380 0.0300 0.0350 655,875 -0.00(-6.67%)
Oct 28, 2020 0.0420 0.0570 0.0320 0.0375 2,830,200 -0.00(-10.71%)
Oct 27, 2020 0.0475 0.0550 0.0300 0.0420 1,306,382 -0.01(-16.00%)
Oct 26, 2020 0.0400 0.0600 0.0365 0.0500 1,915,913 +0.01(+36.99%)
Oct 23, 2020 0.0270 0.0400 0.0260 0.0365 481,100 +0.01(+35.19%)
Oct 22, 2020 0.0280 0.0300 0.0260 0.0270 531,174 +0.00(+0.37%)
Oct 21, 2020 0.0235 0.0292 0.0223 0.0269 559,353 +0.00(+16.96%)
Oct 20, 2020 0.0240 0.0244 0.0225 0.0230 226,186 -0.00(-3.36%)
Oct 19, 2020 0.0236 0.0250 0.0210 0.0238 1,773,658 +0.00(+5.78%)
Oct 16, 2020 0.0250 0.0250 0.0211 0.0225 681,000 +0.00(+0.45%)
Oct 15, 2020 0.0200 0.0230 0.0200 0.0224 142,800 -0.00(-2.61%)
Oct 14, 2020 0.0207 0.0240 0.0207 0.0230 694,441 +0.00(+4.55%)
Oct 13, 2020 0.0235 0.0235 0.0200 0.0220 703,576 -0.00(-12.00%)
Oct 12, 2020 0.0250 0.0250 0.0210 0.0250 616,635 +0.00(+2.04%)
Oct 09, 2020 0.0260 0.0260 0.0210 0.0245 223,400 -0.00(-0.41%)
Oct 08, 2020 0.0260 0.0260 0.0230 0.0246 96,829 +0.00(+0.41%)
Oct 07, 2020 0.0250 0.0280 0.0200 0.0245 226,237 -0.01(-18.33%)
Oct 06, 2020 0.0270 0.0300 0.0260 0.0300 170,053 +0.01(+20.97%)
Oct 05, 2020 0.0270 0.0270 0.0221 0.0248 266,292 -0.00(-8.15%)
Oct 02, 2020 0.0250 0.0280 0.0198 0.0270 1,222,700 -0.00(-10.00%)
Oct 01, 2020 0.0310 0.0400 0.0250 0.0300 666,074 +0.00(+0.00%)
Sep 30, 2020 0.0400 0.0400 0.0261 0.0300 291,415 +0.00(+5.26%)
Sep 29, 2020 0.0307 0.0385 0.0256 0.0285 322,252 -0.00(-13.90%)
Sep 28, 2020 0.0384 0.0384 0.0313 0.0331 431,335 -0.00(-5.43%)
Sep 25, 2020 0.0328 0.0379 0.0295 0.0350 219,800 +0.00(+6.06%)
Sep 24, 2020 0.0350 0.0365 0.0255 0.0330 169,072 +0.00(+7.84%)
Sep 23, 2020 0.0300 0.0450 0.0263 0.0306 610,831 -0.01(-23.50%)
Sep 22, 2020 0.0270 0.0468 0.0230 0.0400 1,482,893 +0.01(+53.85%)
Sep 21, 2020 0.0250 0.0270 0.0240 0.0260 1,225,106 +0.00(+9.24%)
Sep 18, 2020 0.0253 0.0260 0.0230 0.0238 422,400 -0.00(-8.46%)
Sep 17, 2020 0.0270 0.0270 0.0246 0.0260 330,254 +0.00(+0.00%)
Sep 16, 2020 0.0300 0.0300 0.0251 0.0260 641,619 +0.00(+4.00%)
Sep 15, 2020 0.0300 0.0300 0.0250 0.0250 155,994 -0.00(-12.28%)
Sep 14, 2020 0.0300 0.0320 0.0260 0.0285 436,402 -0.00(-5.00%)
Sep 11, 2020 0.0270 0.0300 0.0250 0.0300 446,500 +0.00(+7.14%)
Sep 10, 2020 0.0315 0.0330 0.0250 0.0280 772,523 -0.01(-15.15%)
Sep 09, 2020 0.0410 0.0500 0.0300 0.0330 610,572 -0.00(-5.71%)
Sep 08, 2020 0.0450 0.0560 0.0250 0.0350 2,266,674 -0.01(-30.00%)
Sep 04, 2020 0.0250 0.0650 0.0210 0.0500 1,557,100 +0.03(+117.39%)
Sep 03, 2020 0.0300 0.0350 0.0200 0.0230 743,601 -0.01(-23.33%)
Sep 02, 2020 0.0340 0.0361 0.0275 0.0300 331,403 -0.00(-9.91%)
Sep 01, 2020 0.0480 0.0480 0.0259 0.0333 364,456 -0.00(-0.60%)
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%)
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.