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 26, 2021 0.3747 0.3878 0.3533 0.3692 15,000 +0.01(+3.30%)
Feb 25, 2021 0.3925 0.4006 0.3574 0.3574 6,459 -0.03(-7.53%)
Feb 24, 2021 0.4374 0.4374 0.3483 0.3865 33,717 -0.01(-3.38%)
Feb 23, 2021 0.3316 0.4005 0.2750 0.4000 7,764 +0.02(+5.71%)
Feb 22, 2021 0.3869 0.3882 0.3374 0.3784 13,821 -0.02(-5.40%)
Feb 19, 2021 0.4118 0.4139 0.3842 0.4000 40,000 -0.01(-2.56%)
Feb 18, 2021 0.4570 0.4570 0.4100 0.4105 6,974 -0.03(-6.11%)
Feb 17, 2021 0.4225 0.4553 0.4100 0.4372 29,619 -0.00(-0.93%)
Feb 16, 2021 0.4459 0.4659 0.4139 0.4413 30,157 +0.01(+2.06%)
Feb 12, 2021 0.4332 0.4579 0.3855 0.4324 10,400 -0.04(-8.02%)
Feb 11, 2021 0.5554 0.5564 0.4610 0.4701 126,185 -0.04(-8.08%)
Feb 10, 2021 0.3501 0.5120 0.3501 0.5114 106,051 +0.17(+48.97%)
Feb 09, 2021 0.2800 0.3433 0.2786 0.3433 38,185 +0.07(+23.67%)
Feb 08, 2021 0.2870 0.2870 0.2687 0.2776 6,198 +0.01(+1.98%)
Feb 05, 2021 0.2936 0.2936 0.2722 0.2722 11,400 -0.01(-4.09%)
Feb 04, 2021 0.2781 0.2927 0.2771 0.2838 29,620 +0.01(+2.57%)
Feb 03, 2021 0.2474 0.2790 0.2375 0.2767 21,281 +0.06(+29.85%)
Feb 02, 2021 0.2044 0.2217 0.1588 0.2131 112,425 +0.01(+4.41%)
Feb 01, 2021 0.1481 0.2164 0.1481 0.2041 35,769 -0.01(-3.91%)
Jan 29, 2021 0.2273 0.2340 0.1986 0.2124 31,200 -0.01(-5.26%)
Jan 28, 2021 0.2378 0.2378 0.1702 0.2242 874 +0.00(+0.00%)
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%)
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.