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 29, 2019 0.1100 0.1299 0.1100 0.1216 69,800 +0.01(+8.19%)
Nov 27, 2019 0.1151 0.1220 0.1124 0.1124 31,200 -0.02(-12.12%)
Nov 26, 2019 0.1266 0.1283 0.1130 0.1279 21,487 +0.01(+6.58%)
Nov 25, 2019 0.1327 0.1327 0.1200 0.1200 5,500 -0.01(-8.68%)
Nov 22, 2019 0.1420 0.1478 0.1314 0.1314 5,700 -0.00(-1.79%)
Nov 21, 2019 0.1300 0.1357 0.1252 0.1338 17,346 +0.01(+7.04%)
Nov 20, 2019 0.1300 0.1300 0.1183 0.1250 13,800 -0.00(-1.50%)
Nov 19, 2019 0.1050 0.1269 0.1050 0.1269 21,140 +0.02(+14.43%)
Nov 18, 2019 0.1135 0.1135 0.1050 0.1109 31,021 -0.02(-14.56%)
Nov 15, 2019 0.1375 0.1400 0.1171 0.1298 59,800 -0.01(-5.32%)
Nov 14, 2019 0.1372 0.1372 0.1300 0.1371 69,678 +0.00(+0.51%)
Nov 13, 2019 0.1372 0.1482 0.1364 0.1364 13,600 -0.00(-0.58%)
Nov 12, 2019 0.1689 0.1764 0.1372 0.1372 5,180 -0.02(-14.30%)
Nov 11, 2019 0.1638 0.1663 0.1596 0.1601 37,322 -0.00(-0.81%)
Nov 08, 2019 0.1664 0.1664 0.1614 0.1614 6,000 -0.00(-0.31%)
Nov 07, 2019 0.1580 0.1640 0.1466 0.1619 41,496 +0.01(+4.45%)
Nov 06, 2019 0.1576 0.1688 0.1550 0.1550 54,367 +0.02(+19.23%)
Nov 05, 2019 0.1350 0.1377 0.1249 0.1300 20,030 -0.01(-3.70%)
Nov 04, 2019 0.1369 0.1400 0.1310 0.1350 11,098 +0.00(+2.66%)
Nov 01, 2019 0.1374 0.1431 0.1261 0.1315 23,700 -0.00(-1.42%)
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%)
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.