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 (%)
Dec 31, 2018 0.1655 0.1900 0.1655 0.1709 196,900 +0.01(+6.35%)
Dec 28, 2018 0.1653 0.1800 0.1605 0.1607 227,900 -0.01(-7.27%)
Dec 27, 2018 0.2000 0.2000 0.1680 0.1733 58,270 -0.01(-3.72%)
Dec 26, 2018 0.2000 0.2000 0.1750 0.1800 32,600 +0.00(+0.00%)
Dec 24, 2018 0.1620 0.2009 0.1550 0.1800 44,400 +0.01(+7.66%)
Dec 21, 2018 0.1802 0.1802 0.1650 0.1672 229,300 -0.02(-8.73%)
Dec 20, 2018 0.1872 0.1950 0.1803 0.1832 89,819 -0.01(-3.58%)
Dec 19, 2018 0.2000 0.2030 0.1780 0.1900 117,728 +0.00(+0.00%)
Dec 18, 2018 0.1924 0.2049 0.1578 0.1900 72,191 -0.01(-5.94%)
Dec 17, 2018 0.1900 0.2199 0.1900 0.2020 108,325 +0.00(+1.00%)
Dec 14, 2018 0.1972 0.2150 0.1901 0.2000 67,300 -0.01(-4.08%)
Dec 13, 2018 0.2300 0.2306 0.2044 0.2085 98,670 -0.01(-6.29%)
Dec 12, 2018 0.2470 0.2510 0.2225 0.2225 135,925 -0.02(-7.56%)
Dec 11, 2018 0.2175 0.2500 0.2175 0.2407 325,226 +0.03(+14.08%)
Dec 10, 2018 0.1706 0.2199 0.1706 0.2110 73,171 +0.03(+14.49%)
Dec 07, 2018 0.1861 0.1896 0.1500 0.1843 134,100 +0.01(+7.65%)
Dec 06, 2018 0.1676 0.1800 0.1537 0.1712 126,950 -0.01(-5.05%)
Dec 04, 2018 0.2066 0.2200 0.1802 0.1803 153,600 -0.03(-13.28%)
Dec 03, 2018 0.1760 0.2527 0.1760 0.2079 213,369 +0.01(+3.95%)
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%)
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.