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 (%)
Feb 28, 2020 0.0642 0.0795 0.0642 0.0781 46,600 -0.02(-17.79%)
Feb 27, 2020 0.0749 0.0950 0.0700 0.0950 49,605 +0.01(+16.56%)
Feb 26, 2020 0.0810 0.0815 0.0810 0.0815 3,665 -0.00(-2.98%)
Feb 25, 2020 0.1000 0.1000 0.0800 0.0840 56,660 -0.01(-8.40%)
Feb 24, 2020 0.0874 0.0974 0.0813 0.0917 29,950 -0.00(-4.08%)
Feb 21, 2020 0.0888 0.0956 0.0888 0.0956 11,000 -0.00(-0.21%)
Feb 20, 2020 0.0970 0.1030 0.0931 0.0958 63,010 -0.01(-7.17%)
Feb 19, 2020 0.0946 0.1032 0.0930 0.1032 29,876 +0.01(+15.70%)
Feb 18, 2020 0.0916 0.1053 0.0892 0.0892 33,891 +0.01(+10.81%)
Feb 14, 2020 0.0894 0.0924 0.0805 0.0805 30,600 -0.01(-9.85%)
Feb 13, 2020 0.0900 0.0931 0.0814 0.0893 76,921 -0.00(-3.98%)
Feb 12, 2020 0.0912 0.0950 0.0907 0.0930 81,435 +0.00(+0.65%)
Feb 11, 2020 0.1070 0.1070 0.0924 0.0924 22,576 -0.01(-11.58%)
Feb 10, 2020 0.0676 0.1109 0.0676 0.1045 123,154 -0.00(-4.30%)
Feb 07, 2020 0.0951 0.1092 0.0951 0.1092 96,400 -0.00(-1.09%)
Feb 06, 2020 0.1191 0.1191 0.0988 0.1104 23,708 -0.01(-4.75%)
Feb 05, 2020 0.1100 0.1170 0.1100 0.1159 26,849 +0.01(+5.36%)
Feb 04, 2020 0.1150 0.1190 0.1100 0.1100 13,042 -0.01(-7.80%)
Feb 03, 2020 0.0850 0.1210 0.0850 0.1193 24,300 -0.01(-5.62%)
Jan 31, 2020 0.1213 0.1300 0.1213 0.1264 90,200 -0.01(-9.65%)
Jan 30, 2020 0.1286 0.1399 0.1286 0.1399 10,365 +0.02(+13.19%)
Jan 29, 2020 0.1250 0.1308 0.1236 0.1236 25,255 -0.01(-4.92%)
Jan 28, 2020 0.1300 0.1327 0.1275 0.1300 87,520 -0.00(-3.20%)
Jan 27, 2020 0.1300 0.1348 0.1300 0.1343 15,350 -0.01(-3.73%)
Jan 24, 2020 0.1396 0.1400 0.1313 0.1395 8,700 +0.01(+8.90%)
Jan 23, 2020 0.1251 0.1376 0.1251 0.1281 29,208 -0.01(-8.24%)
Jan 22, 2020 0.1437 0.1437 0.1294 0.1396 18,400 +0.01(+7.47%)
Jan 21, 2020 0.1400 0.1422 0.1263 0.1299 42,991 -0.01(-9.79%)
Jan 17, 2020 0.1440 0.1451 0.1303 0.1440 44,100 +0.00(+0.00%)
Jan 16, 2020 0.1405 0.1440 0.1400 0.1440 14,204 +0.00(+3.37%)
Jan 15, 2020 0.1405 0.1478 0.1260 0.1393 24,153 +0.01(+5.85%)
Jan 14, 2020 0.0881 0.1382 0.0881 0.1316 9,401 +0.00(+1.23%)
Jan 13, 2020 0.0850 0.1353 0.0850 0.1300 74,845 -0.01(-3.92%)
Jan 10, 2020 0.1441 0.1441 0.1353 0.1353 32,400 -0.01(-6.11%)
Jan 09, 2020 0.1379 0.1525 0.1369 0.1441 6,350 +0.00(+2.93%)
Jan 08, 2020 0.1401 0.1425 0.1351 0.1400 107,600 -0.00(-2.57%)
Jan 07, 2020 0.1423 0.1461 0.1359 0.1437 4,750 -0.01(-7.35%)
Jan 06, 2020 0.1411 0.1551 0.1350 0.1551 47,175 +0.00(+0.71%)
Jan 03, 2020 0.1000 0.1575 0.1000 0.1540 49,700 +0.01(+3.84%)
Jan 02, 2020 0.1422 0.1483 0.1422 0.1483 4,600 +0.01(+6.16%)
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%)
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.