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 (%)
Mar 29, 2019 0.4040 0.4160 0.3865 0.4100 562,300 +0.01(+2.86%)
Mar 28, 2019 0.4300 0.4300 0.3800 0.3986 183,974 -0.03(-6.34%)
Mar 27, 2019 0.4370 0.4660 0.4000 0.4256 263,776 -0.00(-1.02%)
Mar 26, 2019 0.4208 0.4300 0.3500 0.4300 137,272 +0.03(+8.01%)
Mar 25, 2019 0.4400 0.4400 0.3769 0.3981 682,028 -0.04(-8.69%)
Mar 22, 2019 0.4900 0.4900 0.4050 0.4360 548,800 -0.02(-4.95%)
Mar 21, 2019 0.4500 0.4663 0.4000 0.4587 1,182,274 +0.06(+14.67%)
Mar 20, 2019 0.3736 0.4006 0.3600 0.4000 487,859 +0.05(+12.87%)
Mar 19, 2019 0.3525 0.4017 0.3269 0.3544 659,557 +0.01(+4.24%)
Mar 18, 2019 0.2904 0.3400 0.2723 0.3400 551,453 +0.06(+19.30%)
Mar 15, 2019 0.2804 0.2963 0.2782 0.2850 57,900 +0.00(+0.00%)
Mar 14, 2019 0.2800 0.2900 0.2706 0.2850 79,052 +0.01(+5.17%)
Mar 13, 2019 0.2660 0.2727 0.2660 0.2710 54,153 +0.00(+0.00%)
Mar 12, 2019 0.3000 0.3000 0.2631 0.2710 58,961 +0.00(+0.37%)
Mar 11, 2019 0.2350 0.2732 0.2350 0.2700 175,882 +0.02(+10.07%)
Mar 08, 2019 0.2307 0.2453 0.2209 0.2453 133,600 +0.01(+3.63%)
Mar 07, 2019 0.2442 0.2462 0.2305 0.2367 50,359 -0.02(-6.03%)
Mar 06, 2019 0.2800 0.2800 0.2445 0.2519 126,069 -0.01(-2.33%)
Mar 05, 2019 0.2600 0.2799 0.2125 0.2579 510,080 +0.02(+9.84%)
Mar 04, 2019 0.2300 0.2464 0.2100 0.2348 77,902 +0.00(+1.43%)
Mar 01, 2019 0.2460 0.2460 0.2253 0.2315 6,700 -0.01(-3.54%)
Feb 28, 2019 0.2400 0.2450 0.2337 0.2400 65,935 +0.00(+1.27%)
Feb 27, 2019 0.2341 0.2474 0.2274 0.2370 66,665 +0.00(+2.02%)
Feb 26, 2019 0.2498 0.2498 0.2323 0.2323 92,652 -0.01(-5.26%)
Feb 25, 2019 0.2452 0.2486 0.2364 0.2452 160,619 +0.02(+6.61%)
Feb 22, 2019 0.2000 0.2300 0.2000 0.2300 69,000 +0.01(+2.50%)
Feb 21, 2019 0.2222 0.2302 0.2173 0.2244 38,616 +0.00(+0.99%)
Feb 20, 2019 0.2227 0.2270 0.2180 0.2222 41,295 -0.00(-1.29%)
Feb 19, 2019 0.2247 0.2500 0.2237 0.2251 277,357 +0.00(+0.04%)
Feb 15, 2019 0.2254 0.2260 0.2102 0.2250 157,000 +0.01(+3.35%)
Feb 14, 2019 0.2342 0.2342 0.2156 0.2177 186,937 -0.01(-2.38%)
Feb 13, 2019 0.2270 0.2324 0.2222 0.2230 89,059 -0.01(-2.45%)
Feb 12, 2019 0.2212 0.2286 0.2129 0.2286 92,648 +0.01(+3.91%)
Feb 11, 2019 0.2153 0.2363 0.2000 0.2200 95,203 +0.01(+4.96%)
Feb 08, 2019 0.2217 0.2320 0.2089 0.2096 170,100 -0.01(-4.73%)
Feb 07, 2019 0.2075 0.2209 0.2075 0.2200 62,248 -0.00(-0.72%)
Feb 06, 2019 0.2261 0.2261 0.2160 0.2216 142,840 -0.01(-5.82%)
Feb 05, 2019 0.2100 0.2353 0.2100 0.2353 494,049 +0.00(+0.21%)
Feb 04, 2019 0.2342 0.2357 0.2100 0.2348 131,189 -0.00(-0.21%)
Feb 01, 2019 0.2200 0.2497 0.2200 0.2353 114,500 -0.01(-5.12%)
Jan 31, 2019 0.2600 0.2618 0.2455 0.2480 147,652 -0.01(-3.88%)
Jan 30, 2019 0.2455 0.2672 0.2433 0.2580 209,150 +0.01(+5.09%)
Jan 29, 2019 0.2578 0.2578 0.2351 0.2455 18,370 +0.01(+2.29%)
Jan 28, 2019 0.2700 0.2700 0.2301 0.2400 127,025 -0.01(-2.24%)
Jan 25, 2019 0.2160 0.2455 0.2160 0.2455 26,700 +0.02(+10.59%)
Jan 24, 2019 0.2228 0.2454 0.2100 0.2220 69,250 +0.00(+0.00%)
Jan 23, 2019 0.2160 0.2417 0.2160 0.2220 48,052 -0.01(-2.50%)
Jan 22, 2019 0.2378 0.2500 0.2277 0.2277 108,794 -0.01(-5.99%)
Jan 18, 2019 0.2432 0.2444 0.2316 0.2422 56,900 -0.00(-1.02%)
Jan 17, 2019 0.2544 0.2700 0.2300 0.2447 121,196 -0.01(-4.67%)
Jan 16, 2019 0.2849 0.2849 0.2463 0.2567 247,642 -0.02(-8.32%)
Jan 15, 2019 0.2946 0.2946 0.2700 0.2800 112,375 -0.03(-9.62%)
Jan 14, 2019 0.2957 0.3100 0.2842 0.3098 102,996 +0.01(+2.68%)
Jan 11, 2019 0.3304 0.3304 0.2800 0.3017 99,900 +0.01(+2.72%)
Jan 10, 2019 0.3025 0.3095 0.2800 0.2937 153,779 +0.00(+1.28%)
Jan 09, 2019 0.2738 0.3000 0.2738 0.2900 253,891 +0.03(+9.89%)
Jan 08, 2019 0.2802 0.2900 0.2507 0.2639 90,830 -0.02(-5.82%)
Jan 07, 2019 0.2311 0.2802 0.2270 0.2802 335,582 +0.06(+24.53%)
Jan 04, 2019 0.2070 0.2288 0.2000 0.2250 99,800 +0.02(+7.14%)
Jan 03, 2019 0.2139 0.2139 0.2000 0.2100 80,416 +0.00(+0.00%)
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.