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 (%)
Feb 26, 2021 0.3000 0.3200 0.1922 0.2500 2,698,200 -0.04(-15.25%)
Feb 25, 2021 0.3740 0.3740 0.2800 0.2950 690,949 -0.03(-7.81%)
Feb 24, 2021 0.3850 0.3850 0.3000 0.3200 768,716 -0.01(-3.03%)
Feb 23, 2021 0.3618 0.4000 0.2600 0.3300 1,325,165 -0.04(-10.81%)
Feb 22, 2021 0.4195 0.4719 0.3510 0.3700 846,878 -0.04(-9.76%)
Feb 19, 2021 0.4450 0.4500 0.3650 0.4100 1,127,200 -0.04(-7.87%)
Feb 18, 2021 0.3500 0.4600 0.3400 0.4450 3,410,359 +0.10(+30.88%)
Feb 17, 2021 0.3079 0.3400 0.2800 0.3400 2,458,360 +0.05(+17.85%)
Feb 16, 2021 0.3043 0.3200 0.2705 0.2885 2,193,585 +0.01(+3.93%)
Feb 12, 2021 0.3300 0.3400 0.2520 0.2776 2,445,700 +0.03(+10.91%)
Feb 11, 2021 0.1800 0.3354 0.1800 0.2503 7,237,690 +0.04(+17.51%)
Feb 10, 2021 0.1800 0.2475 0.1800 0.2130 1,443,368 +0.00(+0.00%)
Feb 09, 2021 0.2200 0.2500 0.2010 0.2130 1,868,614 -0.02(-7.39%)
Feb 08, 2021 0.1980 0.2400 0.1734 0.2300 2,895,625 +0.06(+31.43%)
Feb 05, 2021 0.1620 0.1799 0.1620 0.1750 1,119,100 +0.01(+6.71%)
Feb 04, 2021 0.1825 0.1913 0.1600 0.1640 1,183,732 -0.01(-3.53%)
Feb 03, 2021 0.1500 0.2000 0.1500 0.1700 1,859,684 +0.00(+1.74%)
Feb 02, 2021 0.1800 0.2107 0.1650 0.1671 929,675 +0.01(+4.37%)
Feb 01, 2021 0.2068 0.2068 0.1570 0.1601 1,979,334 -0.01(-8.51%)
Jan 29, 2021 0.1980 0.2100 0.1600 0.1750 1,792,100 -0.04(-16.67%)
Jan 28, 2021 0.2301 0.2380 0.1800 0.2100 1,734,087 -0.03(-11.76%)
Jan 27, 2021 0.3021 0.3079 0.1950 0.2380 3,225,259 -0.04(-14.91%)
Jan 26, 2021 0.2035 0.3000 0.1800 0.2797 4,748,517 +0.10(+57.58%)
Jan 25, 2021 0.1848 0.1900 0.1570 0.1775 3,393,200 +0.01(+7.64%)
Jan 22, 2021 0.1650 0.1700 0.1400 0.1649 2,388,100 +0.02(+17.79%)
Jan 21, 2021 0.1375 0.1450 0.1156 0.1400 2,945,972 +0.02(+14.75%)
Jan 20, 2021 0.1200 0.1220 0.1000 0.1220 1,385,786 +0.01(+11.72%)
Jan 19, 2021 0.1200 0.1305 0.1000 0.1092 670,242 -0.01(-9.00%)
Jan 15, 2021 0.1100 0.1200 0.1050 0.1200 881,200 +0.01(+7.14%)
Jan 14, 2021 0.1250 0.1250 0.1075 0.1120 623,945 +0.00(+1.82%)
Jan 13, 2021 0.1180 0.1277 0.1050 0.1100 688,754 -0.01(-11.29%)
Jan 12, 2021 0.1400 0.1400 0.1005 0.1240 482,682 +0.01(+9.25%)
Jan 11, 2021 0.1400 0.1400 0.1050 0.1135 1,473,130 -0.02(-12.69%)
Jan 08, 2021 0.1439 0.1500 0.1242 0.1300 1,505,100 -0.01(-5.11%)
Jan 07, 2021 0.1473 0.1500 0.1100 0.1370 1,443,853 +0.01(+9.60%)
Jan 06, 2021 0.1550 0.1550 0.1250 0.1250 941,000 -0.01(-9.42%)
Jan 05, 2021 0.1400 0.1430 0.1190 0.1380 825,872 +0.01(+6.15%)
Jan 04, 2021 0.1200 0.1300 0.1000 0.1300 1,247,223 +0.01(+8.33%)
Dec 31, 2020 0.1200 0.1200 0.1200 978,747 +0.01(+6.10%)
Dec 30, 2020 0.1320 0.1320 0.1050 0.1131 978,747 -0.01(-5.75%)
Dec 29, 2020 0.1300 0.1445 0.1100 0.1200 920,387 -0.01(-7.05%)
Dec 28, 2020 0.1500 0.1700 0.1050 0.1291 2,753,614 -0.02(-13.93%)
Dec 24, 2020 0.1582 0.1760 0.1350 0.1500 789,100 -0.01(-4.09%)
Dec 23, 2020 0.1800 0.1800 0.1500 0.1564 1,668,527 -0.02(-10.58%)
Dec 22, 2020 0.1500 0.1800 0.1310 0.1749 3,606,694 +0.04(+33.51%)
Dec 21, 2020 0.1100 0.1469 0.1000 0.1310 3,591,449 +0.03(+24.76%)
Dec 18, 2020 0.1473 0.1473 0.0900 0.1050 2,842,300 -0.01(-7.24%)
Dec 17, 2020 0.1300 0.1350 0.1050 0.1132 2,157,513 -0.00(-0.18%)
Dec 16, 2020 0.2390 0.2390 0.0830 0.1134 3,646,656 -0.02(-15.06%)
Dec 15, 2020 0.2201 0.2500 0.0833 0.1335 4,969,041 -0.06(-30.29%)
Dec 14, 2020 0.0700 0.2000 0.0650 0.1915 10,432,762 +0.13(+211.38%)
Dec 11, 2020 0.0624 0.0670 0.0493 0.0615 2,952,700 +0.01(+16.04%)
Dec 10, 2020 0.0500 0.0550 0.0340 0.0530 4,427,650 +0.01(+12.77%)
Dec 09, 2020 0.0600 0.0650 0.0400 0.0470 5,209,912 +0.00(+4.21%)
Dec 08, 2020 0.0299 0.0570 0.0236 0.0451 2,457,584 +0.02(+73.46%)
Dec 07, 2020 0.0260 0.0288 0.0245 0.0260 1,095,536 -0.00(-5.45%)
Dec 04, 2020 0.0300 0.0300 0.0245 0.0275 1,717,300 -0.00(-1.79%)
Dec 03, 2020 0.0240 0.0280 0.0240 0.0280 551,444 +0.00(+14.29%)
Dec 02, 2020 0.0255 0.0280 0.0240 0.0245 561,434 -0.00(-3.92%)
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.