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, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.76%)
Dec 30, 2021 0.0843 0.0955 0.0843 0.0955 7,913 +0.00(+3.13%)
Dec 29, 2021 0.0900 0.0951 0.0900 0.0926 1,400 -0.01(-5.51%)
Dec 28, 2021 0.0800 0.1019 0.0720 0.0980 7,400 +0.00(+0.31%)
Dec 27, 2021 0.0746 0.0977 0.0746 0.0977 5,550 +0.01(+8.56%)
Dec 23, 2021 0.0900 0.0923 0.0816 0.0900 6,508 +0.01(+12.08%)
Dec 22, 2021 0.0803 0.0803 0.0803 0.0803 154 -0.01(-12.43%)
Dec 21, 2021 0.0917 0.0917 0.0917 0.0917 1,494 +0.00(+1.89%)
Dec 17, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2021 0.0824 0.0900 0.0820 0.0900 10,750 +0.01(+6.13%)
Dec 15, 2021 0.0848 0.0848 0.0848 0.0848 1,200 -0.01(-9.79%)
Dec 13, 2021 0.0940 0.0940 0.0940 0 +0.00(+2.17%)
Dec 10, 2021 0.0920 0.0920 0.0920 0.0920 20,000 +0.01(+8.24%)
Dec 09, 2021 0.0929 0.1003 0.0850 0.0850 17,894 -0.01(-5.87%)
Dec 08, 2021 0.0900 0.0903 0.0862 0.0903 23,292 -0.01(-9.70%)
Dec 07, 2021 0.0977 0.1000 0.0900 0.1000 21,100 +0.01(+11.11%)
Dec 06, 2021 0.0964 0.0964 0.0900 0.0900 5,537 -0.01(-5.36%)
Dec 03, 2021 0.1021 0.1021 0.0951 0.0951 18,613 -0.01(-6.86%)
Dec 02, 2021 0.1022 0.1022 0.0974 0.1021 10,390 -0.00(-3.04%)
Dec 01, 2021 0.1038 0.1053 0.0974 0.1053 83,035 -0.01(-5.81%)
Nov 30, 2021 0.1118 0.1118 0.1118 0.1118 10,000 -0.00(-1.50%)
Nov 29, 2021 0.1135 0.1163 0.1135 0.1135 1,100 -0.01(-5.26%)
Nov 26, 2021 0.1184 0.1224 0.1184 0.1198 45,064 +0.01(+9.51%)
Nov 24, 2021 0.1013 0.1110 0.1013 0.1094 3,042 +0.01(+7.78%)
Nov 23, 2021 0.1015 0.1015 0.1015 0.1015 120 -0.01(-7.81%)
Nov 22, 2021 0.1101 0.1101 0.1075 0.1101 430 -0.01(-8.71%)
Nov 19, 2021 0.1206 0.1206 0.1206 0.1206 1,100 +0.00(+0.50%)
Nov 18, 2021 0.1171 0.1200 0.1107 0.1200 5,778 -0.00(-2.76%)
Nov 16, 2021 0.1234 0.1234 0.1234 0 +0.01(+11.47%)
Nov 15, 2021 0.1107 0.1107 0.1084 0.1107 1,700 -0.00(-3.74%)
Nov 12, 2021 0.1073 0.1202 0.1073 0.1150 1,887 +0.00(+0.70%)
Nov 11, 2021 0.1142 0.1142 0.1142 0.1142 9,000 -0.01(-7.23%)
Nov 08, 2021 0.1231 0.1231 0.1231 4 +0.00(+2.33%)
Nov 05, 2021 0.1189 0.1203 0.1175 0.1203 10,428 +0.00(+4.25%)
Nov 04, 2021 0.1238 0.1238 0.1154 0.1154 810 -0.00(-4.15%)
Nov 03, 2021 0.1262 0.1262 0.1204 0.1204 7,822 -0.01(-6.23%)
Nov 02, 2021 0.1260 0.1284 0.1260 0.1284 10,150 -0.00(-3.68%)
Nov 01, 2021 0.1164 0.1333 0.1164 0.1333 1,310 +0.01(+8.82%)
Oct 28, 2021 0.1225 0.1225 0.1225 50 -0.00(-1.29%)
Oct 27, 2021 0.1272 0.1272 0.1241 0.1241 3,000 -0.01(-7.04%)
Oct 26, 2021 0.1120 0.1335 0.1120 0.1335 17,573 +0.01(+7.23%)
Oct 25, 2021 0.1245 0.1245 0.1245 0.1245 300 -0.01(-4.08%)
Oct 22, 2021 0.1298 0.1298 0.1298 0.1298 137 -0.01(-9.23%)
Oct 21, 2021 0.1260 0.1430 0.1260 0.1430 1,087 -0.00(-2.12%)
Oct 20, 2021 0.1350 0.1461 0.1350 0.1461 1,395 +0.01(+5.49%)
Oct 19, 2021 0.1385 0.1385 0.1385 0.1385 725 -0.01(-6.04%)
Oct 18, 2021 0.1493 0.1493 0.1410 0.1474 815 -0.00(-1.34%)
Oct 15, 2021 0.1536 0.1543 0.1400 0.1494 1,235 -0.00(-0.27%)
Oct 14, 2021 0.1535 0.1535 0.1498 0.1498 4,212 +0.01(+3.52%)
Oct 12, 2021 0.1447 0.1447 0.1447 0 +0.00(+0.00%)
Oct 11, 2021 0.1384 0.1447 0.1384 0.1447 433 +0.01(+6.40%)
Oct 08, 2021 0.1360 0.1360 0.1360 0.1360 200 +0.00(+0.37%)
Oct 07, 2021 0.1355 0.1394 0.1355 0.1355 6,001 -0.01(-7.82%)
Oct 06, 2021 0.1509 0.1509 0.1470 0.1470 1,100 -0.01(-6.13%)
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.