Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eve and CO Incorporated (OP: EEVVF )

0.0777 UNCHANGED
Last Price Updated: 12:09 PM EDT, Mar 23, 2022 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 (%)
Oct 31, 2019 0.0980 0.1390 0.0980 0.1334 104,208 +0.00(+2.62%)
Oct 30, 2019 0.1300 0.1390 0.1275 0.1300 73,850 -0.01(-4.62%)
Oct 29, 2019 0.1600 0.1600 0.1363 0.1363 28,649 -0.02(-14.81%)
Oct 28, 2019 0.1640 0.1687 0.1030 0.1600 21,975 +0.00(+2.56%)
Oct 25, 2019 0.1590 0.1631 0.1520 0.1560 7,500 -0.00(-1.64%)
Oct 24, 2019 0.1600 0.1673 0.1520 0.1586 16,050 -0.02(-8.85%)
Oct 23, 2019 0.1656 0.1740 0.1647 0.1740 9,836 +0.01(+5.14%)
Oct 22, 2019 0.1744 0.1749 0.1566 0.1655 29,993 -0.01(-5.10%)
Oct 21, 2019 0.1698 0.1744 0.1698 0.1744 2,500 +0.00(+0.23%)
Oct 18, 2019 0.1750 0.1779 0.1720 0.1740 15,200 -0.00(-0.57%)
Oct 17, 2019 0.1546 0.1750 0.1546 0.1750 36,019 +0.02(+12.47%)
Oct 16, 2019 0.1566 0.1566 0.1556 0.1556 8,000 -0.00(-2.75%)
Oct 15, 2019 0.1600 0.1650 0.1541 0.1600 15,962 +0.01(+6.67%)
Oct 14, 2019 0.1161 0.1550 0.1161 0.1500 12,500 -0.00(-0.07%)
Oct 11, 2019 0.1478 0.1600 0.1467 0.1501 42,000 -0.01(-6.77%)
Oct 10, 2019 0.1170 0.1610 0.1170 0.1610 23,525 +0.00(+0.50%)
Oct 09, 2019 0.1700 0.1727 0.1602 0.1602 32,910 -0.00(-2.32%)
Oct 08, 2019 0.1679 0.1700 0.1601 0.1640 16,888 -0.01(-6.29%)
Oct 07, 2019 0.1802 0.1855 0.1747 0.1750 72,897 -0.01(-2.94%)
Oct 04, 2019 0.1815 0.1929 0.1803 0.1803 4,900 -0.00(-0.22%)
Oct 03, 2019 0.1220 0.1863 0.1220 0.1807 23,091 +0.01(+5.80%)
Oct 02, 2019 0.1281 0.1708 0.1281 0.1708 192,682 +0.01(+7.42%)
Oct 01, 2019 0.1676 0.1682 0.1575 0.1590 33,439 -0.01(-4.45%)
Sep 30, 2019 0.1837 0.1847 0.1550 0.1664 127,571 -0.01(-6.57%)
Sep 27, 2019 0.1869 0.1900 0.1780 0.1781 169,700 -0.01(-3.99%)
Sep 26, 2019 0.1800 0.1855 0.1780 0.1855 64,230 +0.00(+1.53%)
Sep 25, 2019 0.1950 0.1978 0.1757 0.1827 264,413 -0.01(-4.94%)
Sep 24, 2019 0.1959 0.1989 0.1910 0.1922 45,595 -0.01(-6.15%)
Sep 23, 2019 0.2022 0.2105 0.1913 0.2048 68,090 +0.01(+5.03%)
Sep 20, 2019 0.1975 0.2053 0.1928 0.1950 318,900 -0.00(-1.52%)
Sep 19, 2019 0.1668 0.2058 0.1668 0.1980 32,040 +0.00(+2.48%)
Sep 18, 2019 0.2099 0.2099 0.1902 0.1932 105,770 -0.01(-5.76%)
Sep 17, 2019 0.2171 0.2171 0.2034 0.2050 49,223 -0.01(-5.83%)
Sep 16, 2019 0.2551 0.2551 0.2078 0.2177 59,121 +0.01(+2.98%)
Sep 13, 2019 0.2212 0.2214 0.2085 0.2114 222,200 -0.01(-5.37%)
Sep 12, 2019 0.2300 0.2349 0.2234 0.2234 200,991 -0.01(-5.42%)
Sep 11, 2019 0.2336 0.2376 0.2336 0.2362 21,150 +0.00(+1.11%)
Sep 10, 2019 0.2500 0.2500 0.2330 0.2336 73,176 -0.01(-4.69%)
Sep 09, 2019 0.2495 0.2495 0.2403 0.2451 38,625 +0.01(+2.08%)
Sep 06, 2019 0.2504 0.2570 0.2400 0.2401 38,300 -0.00(-1.52%)
Sep 05, 2019 0.2374 0.2443 0.2295 0.2438 77,889 +0.01(+2.22%)
Sep 04, 2019 0.2010 0.2397 0.2010 0.2385 45,490 +0.00(+0.13%)
Sep 03, 2019 0.2400 0.2451 0.2382 0.2382 43,589 -0.00(-0.75%)
Aug 30, 2019 0.2400 0.2487 0.2308 0.2400 44,600 +0.01(+2.17%)
Aug 29, 2019 0.2579 0.2671 0.2344 0.2349 96,747 -0.02(-6.04%)
Aug 28, 2019 0.2130 0.2500 0.2130 0.2500 90,260 +0.03(+11.31%)
Aug 27, 2019 0.2343 0.2667 0.2047 0.2246 196,408 -0.01(-6.03%)
Aug 26, 2019 0.2440 0.2535 0.2312 0.2390 119,764 -0.00(-1.32%)
Aug 23, 2019 0.2538 0.2636 0.2416 0.2422 251,000 -0.02(-6.31%)
Aug 22, 2019 0.2610 0.2700 0.2537 0.2585 76,401 -0.00(-1.34%)
Aug 21, 2019 0.2706 0.2762 0.2571 0.2620 363,143 -0.01(-4.38%)
Aug 20, 2019 0.2929 0.2929 0.2700 0.2740 239,313 -0.01(-4.86%)
Aug 19, 2019 0.2982 0.2982 0.2748 0.2880 188,700 +0.01(+4.61%)
Aug 16, 2019 0.2731 0.3000 0.2731 0.2753 55,800 +0.00(+0.25%)
Aug 15, 2019 0.2827 0.2835 0.2744 0.2746 153,964 -0.02(-6.92%)
Aug 14, 2019 0.3000 0.3017 0.2870 0.2950 197,809 -0.02(-5.21%)
Aug 13, 2019 0.3072 0.3126 0.2678 0.3112 682,345 -0.00(-1.21%)
Aug 12, 2019 0.3400 0.3549 0.3150 0.3150 272,241 -0.02(-4.57%)
Aug 09, 2019 0.3075 0.3539 0.3075 0.3301 376,300 +0.00(+0.00%)
Aug 08, 2019 0.3064 0.4400 0.3003 0.3301 535,316 +0.03(+10.81%)
Aug 07, 2019 0.2990 0.3029 0.2756 0.2979 734,659 +0.00(+1.19%)
Aug 06, 2019 0.3000 0.3000 0.2751 0.2944 19,065 +0.02(+9.04%)
Aug 05, 2019 0.2810 0.3000 0.2700 0.2700 16,472 -0.01(-1.82%)
Aug 02, 2019 0.2800 0.2800 0.2539 0.2750 83,700 +0.01(+3.81%)
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.