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 (%)
Nov 30, 2018 0.2100 0.2118 0.1922 0.2000 13,600 -0.01(-3.94%)
Nov 29, 2018 0.1717 0.2082 0.1717 0.2082 68,983 +0.00(+1.76%)
Nov 28, 2018 0.2064 0.2164 0.2000 0.2046 90,548 -0.01(-2.57%)
Nov 27, 2018 0.2200 0.2200 0.2000 0.2100 108,227 -0.01(-4.55%)
Nov 26, 2018 0.2446 0.2500 0.1879 0.2200 54,351 +0.00(+1.48%)
Nov 23, 2018 0.2200 0.2200 0.2111 0.2168 17,900 -0.00(-1.45%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 20, 2018 0.2075 0.2400 0.1900 0.2100 99,218 -0.02(-7.69%)
Nov 19, 2018 0.2098 0.2500 0.2098 0.2275 88,823 -0.01(-3.40%)
Nov 16, 2018 0.2193 0.2550 0.2193 0.2355 115,500 +0.03(+12.14%)
Nov 15, 2018 0.1900 0.2100 0.1900 0.2100 113,139 +0.01(+6.76%)
Nov 14, 2018 0.2000 0.2000 0.1766 0.1967 243,799 -0.01(-6.11%)
Nov 13, 2018 0.2000 0.2100 0.1874 0.2095 55,880 +0.01(+4.75%)
Nov 12, 2018 0.2525 0.2525 0.1700 0.2000 196,465 -0.02(-8.97%)
Nov 09, 2018 0.2199 0.2200 0.2025 0.2197 121,200 -0.00(-0.14%)
Nov 08, 2018 0.2200 0.2391 0.2174 0.2200 133,116 -0.01(-4.35%)
Nov 07, 2018 0.2320 0.2550 0.2119 0.2300 77,663 +0.01(+2.36%)
Nov 06, 2018 0.1700 0.2400 0.1700 0.2247 102,799 +0.01(+7.00%)
Nov 05, 2018 0.2500 0.2500 0.2050 0.2100 260,629 -0.01(-2.91%)
Nov 02, 2018 0.1660 0.2200 0.1660 0.2163 113,300 +0.00(+0.60%)
Nov 01, 2018 0.1590 0.2300 0.1590 0.2150 219,609 +0.00(+0.94%)
Oct 31, 2018 0.1988 0.2155 0.1665 0.2130 824,945 +0.02(+12.11%)
Oct 30, 2018 0.2100 0.2200 0.1900 0.1900 482,686 -0.01(-5.00%)
Oct 29, 2018 0.1885 0.2768 0.1885 0.2000 93,769 -0.01(-4.76%)
Oct 26, 2018 0.1885 0.2470 0.1885 0.2100 179,800 -0.02(-8.70%)
Oct 25, 2018 0.2400 0.2400 0.2006 0.2300 302,292 +0.01(+4.55%)
Oct 24, 2018 0.2637 0.2785 0.2200 0.2200 249,268 -0.04(-15.38%)
Oct 23, 2018 0.1620 0.2600 0.1620 0.2600 852,890 +0.02(+8.33%)
Oct 22, 2018 0.3300 0.3300 0.2347 0.2400 830,398 -0.05(-16.67%)
Oct 19, 2018 0.3000 0.3200 0.2800 0.2880 596,400 -0.02(-7.40%)
Oct 18, 2018 0.3221 0.3582 0.3100 0.3110 294,107 -0.01(-3.66%)
Oct 17, 2018 0.3274 0.3648 0.3020 0.3228 372,984 -0.01(-3.64%)
Oct 16, 2018 0.3450 0.3762 0.3100 0.3350 688,889 -0.01(-1.47%)
Oct 15, 2018 0.3379 0.3860 0.3300 0.3400 674,201 +0.00(+0.62%)
Oct 12, 2018 0.3400 0.3629 0.3237 0.3379 899,300 +0.01(+2.39%)
Oct 11, 2018 0.3315 0.3500 0.3000 0.3300 642,402 -0.01(-3.85%)
Oct 10, 2018 0.3550 0.3800 0.3400 0.3432 505,174 -0.01(-3.70%)
Oct 09, 2018 0.3862 0.4174 0.3533 0.3564 1,524,123 -0.07(-17.12%)
Oct 08, 2018 0.4220 0.4500 0.4000 0.4300 1,231,979 +0.07(+19.44%)
Oct 05, 2018 0.3581 0.3962 0.3390 0.3600 901,700 -0.01(-1.50%)
Oct 04, 2018 0.3934 0.3934 0.3500 0.3655 1,812,262 +0.02(+5.94%)
Oct 03, 2018 0.3600 0.3600 0.3000 0.3450 517,771 +0.02(+7.81%)
Oct 02, 2018 0.3532 0.3818 0.3185 0.3200 266,102 -0.05(-12.90%)
Oct 01, 2018 0.3450 0.3819 0.3300 0.3674 319,069 +0.02(+6.49%)
Sep 28, 2018 0.3680 0.3717 0.3300 0.3450 214,900 -0.03(-7.31%)
Sep 27, 2018 0.3809 0.4191 0.3550 0.3722 234,842 -0.01(-2.05%)
Sep 26, 2018 0.3791 0.3800 0.3500 0.3800 233,602 +0.02(+4.11%)
Sep 25, 2018 0.3882 0.4185 0.3600 0.3650 333,546 -0.02(-4.07%)
Sep 24, 2018 0.3800 0.4319 0.3766 0.3805 371,624 +0.00(+0.13%)
Sep 21, 2018 0.4156 0.4156 0.3660 0.3800 451,000 +0.00(+0.58%)
Sep 20, 2018 0.3677 0.3853 0.3531 0.3778 228,153 +0.01(+2.27%)
Sep 19, 2018 0.3949 0.4045 0.3490 0.3694 410,270 -0.02(-4.20%)
Sep 18, 2018 0.3900 0.4351 0.3300 0.3856 676,614 +0.00(+0.44%)
Sep 17, 2018 0.4024 0.4052 0.3700 0.3839 185,210 +0.03(+8.17%)
Sep 14, 2018 0.2668 0.3650 0.2610 0.3549 188,500 +0.03(+10.91%)
Sep 13, 2018 0.3626 0.4019 0.3155 0.3200 172,936 -0.04(-12.09%)
Sep 12, 2018 0.3690 0.3800 0.3450 0.3640 425,348 -0.01(-1.36%)
Sep 11, 2018 0.4450 0.4450 0.3370 0.3690 1,095,696 -0.02(-5.38%)
Sep 10, 2018 0.3015 0.4988 0.2984 0.3900 900,276 +0.08(+25.81%)
Sep 07, 2018 0.3100 0.3366 0.2700 0.3100 305,800 +0.00(+0.03%)
Sep 06, 2018 0.3318 0.3600 0.2950 0.3099 625,434 -0.03(-8.04%)
Sep 05, 2018 0.3391 0.3742 0.3097 0.3370 959,946 +0.00(+0.54%)
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.