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 (%)
Aug 31, 2021 0.0340 0.0349 0.0300 0.0335 602,289 -0.00(-4.01%)
Aug 30, 2021 0.0347 0.0390 0.0310 0.0349 2,123,461 +0.00(+12.58%)
Aug 27, 2021 0.0290 0.0319 0.0275 0.0310 1,303,363 +0.00(+7.27%)
Aug 26, 2021 0.0316 0.0316 0.0263 0.0289 1,430,817 +0.00(+3.21%)
Aug 25, 2021 0.0252 0.0300 0.0252 0.0280 3,544,638 -0.00(-1.75%)
Aug 24, 2021 0.0343 0.0343 0.0280 0.0285 3,005,390 -0.00(-1.72%)
Aug 23, 2021 0.0300 0.0360 0.0290 0.0290 1,116,914 +0.00(+0.69%)
Aug 20, 2021 0.0369 0.0369 0.0288 0.0288 2,779,267 -0.00(-5.57%)
Aug 19, 2021 0.0310 0.0310 0.0280 0.0305 592,873 +0.00(+2.35%)
Aug 18, 2021 0.0292 0.0410 0.0280 0.0298 3,261,864 +0.00(+1.02%)
Aug 17, 2021 0.0445 0.0449 0.0290 0.0295 3,726,212 -0.01(-28.57%)
Aug 16, 2021 0.0399 0.0480 0.0380 0.0413 3,372,459 +0.00(+7.27%)
Aug 13, 2021 0.0344 0.0397 0.0300 0.0385 3,419,224 +0.01(+23.79%)
Aug 12, 2021 0.0340 0.0370 0.0300 0.0311 1,140,215 -0.00(-4.89%)
Aug 11, 2021 0.0385 0.0400 0.0300 0.0327 1,638,885 -0.00(-0.91%)
Aug 10, 2021 0.0327 0.0351 0.0319 0.0330 506,419 +0.00(+0.92%)
Aug 09, 2021 0.0396 0.0400 0.0300 0.0327 1,545,162 +0.00(+8.64%)
Aug 06, 2021 0.0364 0.0364 0.0301 0.0301 1,062,958 -0.00(-2.90%)
Aug 05, 2021 0.0300 0.0359 0.0300 0.0310 1,590,862 -0.00(-2.52%)
Aug 04, 2021 0.0398 0.0398 0.0316 0.0318 848,422 -0.00(-11.67%)
Aug 03, 2021 0.0425 0.0425 0.0340 0.0360 608,629 +0.00(+2.86%)
Aug 02, 2021 0.0347 0.0395 0.0345 0.0350 491,950 +0.00(+0.00%)
Jul 30, 2021 0.0341 0.0380 0.0341 0.0350 643,231 -0.00(-1.69%)
Jul 29, 2021 0.0355 0.0410 0.0345 0.0356 677,033 -0.01(-13.17%)
Jul 28, 2021 0.0381 0.0430 0.0346 0.0410 591,377 +0.00(+7.89%)
Jul 27, 2021 0.0420 0.0450 0.0353 0.0380 2,907,732 -0.00(-8.43%)
Jul 26, 2021 0.0301 0.0415 0.0301 0.0415 1,201,031 +0.01(+27.30%)
Jul 23, 2021 0.0395 0.0395 0.0320 0.0326 672,775 -0.00(-1.21%)
Jul 22, 2021 0.0385 0.0385 0.0310 0.0330 695,248 +0.00(+0.00%)
Jul 21, 2021 0.0370 0.0370 0.0325 0.0330 588,575 -0.00(-10.81%)
Jul 20, 2021 0.0380 0.0417 0.0342 0.0370 732,107 -0.00(-0.54%)
Jul 19, 2021 0.0380 0.0415 0.0341 0.0372 378,346 +0.00(+4.49%)
Jul 16, 2021 0.0388 0.0390 0.0340 0.0356 788,192 -0.00(-8.25%)
Jul 15, 2021 0.0399 0.0500 0.0330 0.0388 2,112,607 +0.00(+4.02%)
Jul 14, 2021 0.0464 0.0464 0.0368 0.0373 876,927 -0.00(-6.52%)
Jul 13, 2021 0.0500 0.0500 0.0380 0.0399 1,437,742 -0.00(-5.67%)
Jul 12, 2021 0.0400 0.0470 0.0360 0.0423 1,693,675 +0.00(+9.87%)
Jul 09, 2021 0.0500 0.0518 0.0380 0.0385 2,484,307 -0.00(-4.94%)
Jul 08, 2021 0.0410 0.0500 0.0360 0.0405 1,803,635 +0.00(+3.85%)
Jul 07, 2021 0.0440 0.0440 0.0385 0.0390 820,592 -0.00(-0.76%)
Jul 06, 2021 0.0425 0.0500 0.0360 0.0393 1,333,385 -0.00(-1.75%)
Jul 02, 2021 0.0443 0.0449 0.0380 0.0400 1,007,346 -0.00(-4.31%)
Jul 01, 2021 0.0439 0.0439 0.0399 0.0418 1,765,502 +0.00(+4.50%)
Jun 30, 2021 0.0430 0.0450 0.0380 0.0400 3,275,053 -0.00(-6.98%)
Jun 29, 2021 0.0500 0.0500 0.0353 0.0430 2,535,521 -0.01(-14.00%)
Jun 28, 2021 0.0600 0.0600 0.0200 0.0500 2,920,193 +0.00(+0.00%)
Jun 25, 2021 0.0501 0.0600 0.0488 0.0500 1,475,413 -0.00(-5.84%)
Jun 24, 2021 0.0600 0.0650 0.0501 0.0531 389,429 -0.00(-3.45%)
Jun 23, 2021 0.0650 0.0650 0.0525 0.0550 841,519 -0.00(-8.18%)
Jun 22, 2021 0.0604 0.0625 0.0550 0.0599 984,675 -0.00(-1.80%)
Jun 21, 2021 0.0720 0.0730 0.0601 0.0610 509,428 -0.00(-4.69%)
Jun 18, 2021 0.0660 0.0750 0.0630 0.0640 618,293 +0.00(+0.00%)
Jun 17, 2021 0.0734 0.0734 0.0600 0.0640 465,889 -0.00(-0.78%)
Jun 16, 2021 0.0750 0.0784 0.0639 0.0645 1,863,428 -0.01(-12.84%)
Jun 15, 2021 0.0750 0.0821 0.0650 0.0740 1,675,098 -0.00(-0.13%)
Jun 14, 2021 0.0734 0.0800 0.0677 0.0741 908,387 +0.01(+7.39%)
Jun 11, 2021 0.0775 0.0775 0.0682 0.0690 1,176,163 -0.01(-10.27%)
Jun 10, 2021 0.0720 0.0847 0.0701 0.0769 1,270,050 +0.01(+9.86%)
Jun 09, 2021 0.0800 0.0810 0.0680 0.0700 780,733 -0.01(-12.50%)
Jun 08, 2021 0.0800 0.0820 0.0635 0.0800 1,167,973 +0.01(+14.29%)
Jun 07, 2021 0.0670 0.0750 0.0660 0.0700 867,423 +0.00(+6.06%)
Jun 04, 2021 0.0649 0.0690 0.0600 0.0660 410,716 +0.00(+1.85%)
Jun 03, 2021 0.0647 0.0800 0.0600 0.0648 916,339 +0.00(+0.93%)
Jun 02, 2021 0.0880 0.1000 0.0625 0.0642 818,703 -0.01(-8.29%)
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.