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 (%)
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%)
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.