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 30, 2020 0.0382 0.0382 0 +0.00(+0.00%)
Dec 29, 2020 0.0406 0.0445 0.0360 0.0441 1,311,128 -0.01(-21.81%)
Dec 28, 2020 0.0324 0.0799 0.0324 0.0564 288,409 +0.02(+41.00%)
Dec 24, 2020 0.0406 0.0406 0.0400 0.0400 1,516,800 +0.01(+23.46%)
Dec 23, 2020 0.0350 0.0380 0.0324 0.0324 249,500 -0.00(-7.43%)
Dec 22, 2020 0.0383 0.0404 0.0350 0.0350 98,005 -0.00(-12.50%)
Dec 21, 2020 0.0403 0.0404 0.0321 0.0400 57,850 +0.00(+13.96%)
Dec 18, 2020 0.0361 0.0410 0.0342 0.0351 34,700 +0.00(+0.29%)
Dec 17, 2020 0.0400 0.0407 0.0350 0.0350 53,816 -0.00(-11.62%)
Dec 16, 2020 0.0390 0.0407 0.0390 0.0396 16,560 +0.00(+4.21%)
Dec 15, 2020 0.0357 0.0422 0.0357 0.0380 56,210 +0.00(+7.95%)
Dec 14, 2020 0.0412 0.0450 0.0351 0.0352 250,500 -0.01(-20.36%)
Dec 11, 2020 0.0450 0.0457 0.0411 0.0442 32,500 +0.01(+18.50%)
Dec 10, 2020 0.0444 0.0463 0.0373 0.0373 51,879 -0.01(-18.02%)
Dec 09, 2020 0.0455 0.0455 0.0364 0.0455 68,800 +0.01(+15.48%)
Dec 08, 2020 0.0424 0.0451 0.0394 0.0394 31,300 -0.00(-7.29%)
Dec 07, 2020 0.0429 0.0462 0.0425 0.0425 111,810 -0.00(-2.07%)
Dec 04, 2020 0.0430 0.0459 0.0382 0.0434 156,200 +0.00(+0.93%)
Dec 03, 2020 0.0437 0.0458 0.0416 0.0430 50,814 -0.00(-1.15%)
Dec 02, 2020 0.0400 0.0458 0.0400 0.0435 42,400 -0.00(-0.23%)
Dec 01, 2020 0.0446 0.0485 0.0406 0.0436 57,750 +0.00(+6.08%)
Nov 30, 2020 0.0450 0.0499 0.0401 0.0411 74,575 -0.00(-6.59%)
Nov 27, 2020 0.0300 0.0495 0.0300 0.0440 119,600 -0.01(-25.42%)
Nov 25, 2020 0.0589 0.0590 0.0464 0.0590 93,900 +0.00(+0.17%)
Nov 24, 2020 0.0496 0.0589 0.0496 0.0589 169,100 +0.00(+3.33%)
Nov 23, 2020 0.0499 0.0585 0.0499 0.0570 165,635 +0.00(+3.07%)
Nov 20, 2020 0.0562 0.0590 0.0518 0.0553 38,500 -0.00(-5.63%)
Nov 19, 2020 0.0587 0.0587 0.0544 0.0586 63,620 +0.00(+4.27%)
Nov 18, 2020 0.0561 0.0575 0.0531 0.0562 50,133 +0.00(+2.18%)
Nov 17, 2020 0.0550 0.0550 0.0470 0.0550 304,206 +0.00(+5.36%)
Nov 16, 2020 0.0517 0.0533 0.0481 0.0522 20,418 +0.00(+0.97%)
Nov 13, 2020 0.0517 0.0517 0.0517 0.0517 10,700 +0.00(+3.40%)
Nov 12, 2020 0.0500 0.0531 0.0468 0.0500 85,265 -0.00(-7.41%)
Nov 11, 2020 0.0540 0.0540 0.0525 0.0540 5,284 +0.00(+2.86%)
Nov 10, 2020 0.0455 0.0563 0.0455 0.0525 166,850 +0.00(+10.06%)
Nov 09, 2020 0.0325 0.0552 0.0325 0.0477 276,130 +0.00(+0.42%)
Nov 06, 2020 0.0451 0.0475 0.0404 0.0475 104,500 +0.00(+9.70%)
Nov 05, 2020 0.0357 0.0433 0.0357 0.0433 82,110 +0.00(+8.25%)
Nov 04, 2020 0.0349 0.0400 0.0348 0.0400 5,099 +0.00(+8.40%)
Nov 03, 2020 0.0429 0.0446 0.0356 0.0369 24,698 -0.00(-7.05%)
Nov 02, 2020 0.0329 0.0397 0.0329 0.0397 13,750 +0.01(+21.41%)
Oct 30, 2020 0.0365 0.0402 0.0327 0.0327 3,600 -0.00(-10.16%)
Oct 29, 2020 0.0379 0.0380 0.0364 0.0364 30,810 -0.00(-9.23%)
Oct 28, 2020 0.0460 0.0460 0.0399 0.0401 54,404 -0.00(-9.89%)
Oct 27, 2020 0.0403 0.0482 0.0400 0.0445 30,750 +0.00(+12.09%)
Oct 26, 2020 0.0500 0.0500 0.0397 0.0397 62,850 -0.01(-13.13%)
Oct 23, 2020 0.0466 0.0466 0.0457 0.0457 1,400 -0.00(-1.72%)
Oct 22, 2020 0.0440 0.0465 0.0440 0.0465 2,351 +0.00(+5.68%)
Oct 21, 2020 0.0397 0.0440 0.0394 0.0440 9,100 -0.00(-7.37%)
Oct 20, 2020 0.0478 0.0478 0.0475 0.0475 1,787 -0.00(-0.42%)
Oct 19, 2020 0.0474 0.0520 0.0440 0.0477 12,900 -0.00(-8.27%)
Oct 16, 2020 0.0475 0.0520 0.0475 0.0520 12,000 +0.00(+5.69%)
Oct 15, 2020 0.0492 0.0492 0.0492 0.0492 11,101 -0.00(-7.17%)
Oct 14, 2020 0.0449 0.0530 0.0449 0.0530 2,080 +0.00(+8.16%)
Oct 13, 2020 0.0530 0.0530 0.0490 0.0490 9,835 -0.01(-18.33%)
Oct 12, 2020 0.0439 0.0600 0.0439 0.0600 12,905 +0.01(+33.33%)
Oct 09, 2020 0.0514 0.0514 0.0450 0.0450 7,000 -0.00(-3.23%)
Oct 08, 2020 0.0442 0.0485 0.0442 0.0465 103,343 +0.00(+1.09%)
Oct 07, 2020 0.0401 0.0460 0.0401 0.0460 85,291 +0.00(+2.22%)
Oct 06, 2020 0.0460 0.0460 0.0450 0.0450 37,513 -0.00(-3.02%)
Oct 05, 2020 0.0525 0.0525 0.0464 0.0464 19,000 -0.00(-3.53%)
Oct 02, 2020 0.0523 0.0523 0.0481 0.0481 16,000 -0.00(-8.03%)
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.