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 (%)
May 31, 2018 0.0450 0.0471 0.0421 0.0470 277,750 +0.00(+9.30%)
May 30, 2018 0.0530 0.0530 0.0410 0.0430 593,500 -0.00(-8.51%)
May 29, 2018 0.0515 0.0515 0.0460 0.0470 116,800 -0.01(-11.32%)
May 25, 2018 0.0530 0.0530 0.0530 0 -0.01(-11.52%)
May 24, 2018 0.0587 0.0600 0.0500 0.0599 476,913 +0.01(+15.19%)
May 23, 2018 0.0587 0.0587 0.0520 0.0520 255,644 -0.01(-11.41%)
May 22, 2018 0.0669 0.0670 0.0550 0.0587 916,050 -0.01(-12.39%)
May 21, 2018 0.0500 0.0750 0.0485 0.0670 2,584,092 +0.02(+34.00%)
May 18, 2018 0.0469 0.0600 0.0440 0.0500 1,695,647 +0.00(+6.61%)
May 17, 2018 0.0400 0.0469 0.0400 0.0469 324,310 +0.00(+4.22%)
May 16, 2018 0.0400 0.0465 0.0350 0.0450 265,244 -0.00(-2.17%)
May 15, 2018 0.0440 0.0557 0.0400 0.0460 1,262,872 +0.01(+15.00%)
May 14, 2018 0.0440 0.0450 0.0350 0.0400 221,570 +0.00(+3.63%)
May 11, 2018 0.0444 0.0444 0.0386 0.0386 50,700 -0.00(-3.50%)
May 10, 2018 0.0400 0.0400 0.0350 0.0400 87,550 +0.00(+8.11%)
May 09, 2018 0.0450 0.0451 0.0340 0.0370 365,175 -0.00(-9.76%)
May 08, 2018 0.0415 0.0450 0.0300 0.0410 155,283 -0.00(-3.07%)
May 07, 2018 0.0450 0.0490 0.0423 0.0423 233,100 -0.00(-4.94%)
May 04, 2018 0.0440 0.0550 0.0425 0.0445 806,250 +0.00(+1.14%)
May 03, 2018 0.0421 0.0500 0.0415 0.0440 142,262 +0.00(+2.09%)
May 02, 2018 0.0421 0.0500 0.0421 0.0431 107,038 -0.01(-13.80%)
May 01, 2018 0.0445 0.0500 0.0422 0.0500 114,630 +0.01(+11.11%)
Apr 30, 2018 0.0500 0.0500 0.0447 0.0450 139,500 -0.01(-10.00%)
Apr 27, 2018 0.0450 0.0500 0.0450 0.0500 36,711 +0.01(+11.11%)
Apr 26, 2018 0.0500 0.0500 0.0450 0.0450 33,000 -0.00(-4.26%)
Apr 25, 2018 0.0500 0.0500 0.0470 0.0470 150,000 -0.00(-9.62%)
Apr 24, 2018 0.0500 0.0560 0.0498 0.0520 152,546 +0.01(+13.04%)
Apr 23, 2018 0.0490 0.0490 0.0460 0.0460 54,577 -0.00(-6.12%)
Apr 20, 2018 0.0510 0.0510 0.0451 0.0490 161,448 +0.00(+2.08%)
Apr 19, 2018 0.0600 0.0600 0.0480 0.0480 38,485 -0.00(-4.00%)
Apr 18, 2018 0.0500 0.0500 0.0480 0.0500 79,491 -0.00(-7.41%)
Apr 17, 2018 0.0598 0.0598 0.0453 0.0540 180,301 -0.00(-5.26%)
Apr 16, 2018 0.0490 0.0600 0.0490 0.0570 301,576 +0.01(+14.00%)
Apr 13, 2018 0.0490 0.0500 0.0456 0.0500 88,500 +0.00(+2.04%)
Apr 12, 2018 0.0470 0.0490 0.0450 0.0490 324,030 +0.00(+0.00%)
Apr 11, 2018 0.0550 0.0550 0.0450 0.0490 203,925 -0.01(-15.37%)
Apr 09, 2018 0.0579 0.0579 0.0579 0 +0.01(+13.53%)
Apr 06, 2018 0.0585 0.0585 0.0510 0.0510 114,597 -0.01(-12.82%)
Apr 05, 2018 0.0595 0.0595 0.0550 0.0585 96,335 -0.00(-1.68%)
Apr 04, 2018 0.0555 0.0595 0.0550 0.0595 237,112 -0.00(-0.83%)
Apr 03, 2018 0.0575 0.0669 0.0570 0.0600 187,300 -0.01(-11.63%)
Apr 02, 2018 0.0700 0.0700 0.0580 0.0679 41,690 +0.01(+13.17%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 28, 2018 0.0600 0.0600 0.0550 0.0550 70,950 -0.00(-8.33%)
Mar 27, 2018 0.0690 0.0690 0.0600 0.0600 59,689 -0.01(-14.29%)
Mar 26, 2018 0.0600 0.0700 0.0600 0.0700 34,125 +0.00(+1.45%)
Mar 23, 2018 0.0700 0.0700 0.0630 0.0690 54,425 -0.00(-1.43%)
Mar 22, 2018 0.0620 0.0700 0.0620 0.0700 103,223 +0.01(+7.69%)
Mar 21, 2018 0.0655 0.0680 0.0650 0.0650 30,515 -0.00(-1.52%)
Mar 20, 2018 0.0650 0.0680 0.0650 0.0660 101,531 -0.00(-2.94%)
Mar 19, 2018 0.0620 0.0680 0.0620 0.0680 125,229 +0.01(+9.68%)
Mar 16, 2018 0.0620 0.0620 0.0620 0.0620 342,800 +0.00(+0.00%)
Mar 15, 2018 0.0650 0.0650 0.0620 0.0620 23,428 -0.00(-6.91%)
Mar 14, 2018 0.0700 0.0700 0.0666 0.0666 115,928 -0.00(-4.86%)
Mar 13, 2018 0.0620 0.0700 0.0620 0.0700 89,420 +0.00(+5.11%)
Mar 12, 2018 0.0700 0.0700 0.0666 0.0666 97,160 -0.00(-4.86%)
Mar 09, 2018 0.0650 0.0720 0.0650 0.0700 46,300 +0.00(+0.00%)
Mar 08, 2018 0.0700 0.0740 0.0650 0.0700 136,420 +0.00(+0.00%)
Mar 07, 2018 0.0660 0.0700 0.0660 0.0700 121,224 +0.01(+7.69%)
Mar 06, 2018 0.0650 0.0700 0.0650 0.0650 65,250 -0.01(-7.14%)
Mar 05, 2018 0.0700 0.0700 0.0650 0.0700 63,685 +0.00(+0.00%)
Mar 02, 2018 0.0625 0.0700 0.0625 0.0700 257,603 +0.01(+12.00%)
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.