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 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%)
Apr 02, 2020 1.000 1.030 0.7500 0.7600 4,252 +0.26(+52.00%)
Mar 31, 2020 0.5000 0.5000 0.5000 0 -0.23(-31.51%)
Mar 30, 2020 0.3500 0.7300 0.3500 0.7300 5,914 +0.43(+143.33%)
Mar 27, 2020 0.7000 0.7000 0.3000 0.3000 1,100 +0.00(+0.00%)
Mar 26, 2020 0.5400 0.5400 0.3000 0.3000 2,338 -0.24(-44.44%)
Mar 24, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 23, 2020 0.7250 0.7250 0.2803 0.5400 1,448 -0.13(-19.40%)
Mar 20, 2020 0.6700 0.6700 0.6700 0.6700 400 +0.13(+24.07%)
Mar 18, 2020 0.5400 0.5400 0.5400 0 -0.44(-44.90%)
Mar 17, 2020 0.9900 0.9900 0.9800 0.9800 1,303 +0.03(+3.16%)
Mar 16, 2020 0.6200 0.9500 0.6200 0.9500 682 +0.33(+53.23%)
Mar 13, 2020 0.9500 0.9500 0.6000 0.6200 2,800 -0.35(-36.08%)
Mar 12, 2020 0.9700 1.010 0.9699 0.9700 3,681 +0.15(+18.29%)
Mar 11, 2020 0.8000 0.8300 0.7501 0.8200 8,254 +0.00(+0.00%)
Mar 10, 2020 0.2606 0.8200 0.2606 0.8200 2,374 +0.10(+13.89%)
Mar 09, 2020 0.1125 0.7500 0.1125 0.7200 2,389 +0.00(+0.00%)
Mar 06, 2020 0.6950 0.9250 0.4311 0.7200 6,700 +0.02(+2.86%)
Mar 05, 2020 0.7000 0.7500 0.7000 0.7000 3,641 +0.25(+55.56%)
Mar 04, 2020 0.4500 0.4500 0.4500 0.4500 180 +0.00(+0.00%)
Mar 03, 2020 0.7000 0.7000 0.4500 0.4500 4,331 -0.25(-35.71%)
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.