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, 2019 0.1474 0.1474 0.1337 0.1397 31,800 -0.00(-2.65%)
Dec 30, 2019 0.1495 0.1575 0.1424 0.1435 24,950 -0.01(-5.41%)
Dec 27, 2019 0.1478 0.1580 0.1410 0.1517 36,200 +0.02(+19.45%)
Dec 26, 2019 0.1500 0.1500 0.1270 0.1270 5,428 -0.02(-15.33%)
Dec 24, 2019 0.1495 0.1541 0.1413 0.1500 26,200 +0.01(+11.11%)
Dec 23, 2019 0.1404 0.1494 0.1301 0.1350 27,840 +0.00(+3.29%)
Dec 20, 2019 0.1400 0.1400 0.1285 0.1307 76,900 -0.01(-7.24%)
Dec 19, 2019 0.1561 0.1617 0.1397 0.1409 33,569 +0.00(+0.64%)
Dec 18, 2019 0.1803 0.1803 0.1400 0.1400 198,461 -0.04(-24.24%)
Dec 17, 2019 0.1517 0.2213 0.1507 0.1848 328,687 +0.05(+33.33%)
Dec 16, 2019 0.0778 0.1500 0.0778 0.1386 230,303 +0.03(+22.87%)
Dec 13, 2019 0.1022 0.1128 0.0950 0.1128 46,400 +0.01(+10.59%)
Dec 12, 2019 0.1026 0.1119 0.0990 0.1020 179,070 -0.01(-5.56%)
Dec 11, 2019 0.1152 0.1152 0.1054 0.1080 16,116 -0.01(-6.82%)
Dec 10, 2019 0.1200 0.1200 0.1150 0.1159 9,301 +0.00(+0.78%)
Dec 09, 2019 0.0926 0.1200 0.0926 0.1150 10,570 +0.01(+4.83%)
Dec 06, 2019 0.1200 0.1230 0.1097 0.1097 7,400 -0.01(-10.67%)
Dec 05, 2019 0.1155 0.1250 0.1100 0.1228 24,382 +0.01(+5.68%)
Dec 04, 2019 0.1245 0.1283 0.1090 0.1162 59,649 -0.01(-8.86%)
Dec 03, 2019 0.1087 0.1275 0.1087 0.1275 7,370 +0.01(+4.25%)
Dec 02, 2019 0.1139 0.1238 0.1139 0.1223 13,426 +0.00(+0.58%)
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%)
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.