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: 3:56 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2018 0.0594 0.0628 0.0522 0.0625 276,186 +0.00(+6.29%)
Feb 28, 2018 0.0599 0.0599 0.0531 0.0588 45,100 -0.00(-2.00%)
Feb 27, 2018 0.0521 0.0600 0.0521 0.0600 10,770 -0.00(-1.64%)
Feb 26, 2018 0.0600 0.0660 0.0520 0.0610 51,349 +0.00(+1.67%)
Feb 23, 2018 0.0590 0.0620 0.0525 0.0600 197,678 +0.00(+0.00%)
Feb 22, 2018 0.0740 0.0740 0.0600 0.0600 23,400 +0.00(+0.33%)
Feb 21, 2018 0.0599 0.0599 0.0525 0.0598 221,235 +0.01(+11.59%)
Feb 20, 2018 0.0553 0.0629 0.0530 0.0536 238,912 -0.00(-2.56%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 15, 2018 0.0630 0.0630 0.0525 0.0600 520,716 +0.00(+0.00%)
Feb 14, 2018 0.0585 0.0650 0.0550 0.0600 1,077,823 +0.00(+2.56%)
Feb 13, 2018 0.0585 0.0525 0.0585 267,038 +0.00(+6.36%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 240,000 -0.00(-8.33%)
Feb 09, 2018 0.0750 0.0750 0.0566 0.0600 571,268 -0.01(-11.76%)
Feb 08, 2018 0.0750 0.0750 0.0582 0.0680 277,896 +0.00(+4.62%)
Feb 07, 2018 0.0630 0.0750 0.0630 0.0650 131,516 +0.00(+4.84%)
Feb 06, 2018 0.0700 0.0700 0.0610 0.0620 262,766 -0.01(-11.43%)
Feb 05, 2018 0.0750 0.0750 0.0630 0.0700 126,495 -0.00(-6.54%)
Feb 02, 2018 0.0720 0.0799 0.0563 0.0749 280,701 +0.00(+7.00%)
Feb 01, 2018 0.0800 0.0800 0.0660 0.0700 379,156 -0.01(-12.50%)
Jan 31, 2018 0.0800 0.0850 0.0750 0.0800 205,325 +0.01(+6.67%)
Jan 30, 2018 0.0800 0.0800 0.0750 0.0750 138,402 -0.01(-6.25%)
Jan 29, 2018 0.0850 0.0880 0.0772 0.0800 349,644 +0.00(+0.00%)
Jan 26, 2018 0.0800 0.0884 0.0780 0.0800 607,321 +0.00(+2.56%)
Jan 25, 2018 0.0760 0.0850 0.0710 0.0780 287,169 +0.01(+11.43%)
Jan 24, 2018 0.0731 0.0800 0.0700 0.0700 470,495 -0.00(-5.53%)
Jan 23, 2018 0.0800 0.0800 0.0741 0.0741 88,727 -0.01(-7.38%)
Jan 22, 2018 0.0799 0.0800 0.0731 0.0800 176,137 +0.00(+0.13%)
Jan 19, 2018 0.0850 0.0850 0.0731 0.0799 401,210 -0.00(-1.36%)
Jan 18, 2018 0.0850 0.0850 0.0752 0.0810 105,350 +0.00(+5.88%)
Jan 17, 2018 0.0850 0.0850 0.0760 0.0765 577,016 -0.01(-10.00%)
Jan 16, 2018 0.0780 0.0900 0.0700 0.0850 1,984,653 +0.01(+21.43%)
Jan 12, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 11, 2018 0.0650 0.0700 0.0560 0.0650 753,917 +0.01(+8.33%)
Jan 10, 2018 0.0600 0.0650 0.0550 0.0600 831,335 +0.00(+5.26%)
Jan 09, 2018 0.0550 0.0600 0.0550 0.0570 95,760 -0.00(-5.00%)
Jan 08, 2018 0.0725 0.0725 0.0560 0.0600 203,051 -0.00(-7.55%)
Jan 05, 2018 0.0600 0.0650 0.0537 0.0649 164,362 +0.00(+8.17%)
Jan 04, 2018 0.0600 0.0650 0.0550 0.0600 274,013 +0.00(+0.00%)
Jan 03, 2018 0.0665 0.0800 0.0550 0.0600 1,947,044 -0.00(-4.91%)
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.