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 23, 2022 0.0777 0 +0.00(+1.83%)
Mar 21, 2022 0.0763 30 -0.01(-14.08%)
Mar 18, 2022 0.0871 0.0888 0.0871 0.0888 15,000 +0.00(+5.09%)
Mar 17, 2022 0.0884 0.0884 0.0845 0.0845 15,000 +0.01(+14.04%)
Mar 15, 2022 0.0741 0 -0.01(-6.56%)
Mar 14, 2022 0.0793 0.0827 0.0793 0.0793 7,850 -0.00(-1.12%)
Mar 10, 2022 0.0802 50 -0.00(-5.65%)
Mar 08, 2022 0.0850 55 +0.01(+8.83%)
Mar 07, 2022 0.0781 0.0781 0.0781 0.0781 1,826 -0.01(-11.85%)
Mar 04, 2022 0.0814 0.0886 0.0814 0.0886 2,800 +0.01(+9.38%)
Mar 03, 2022 0.0994 0.1009 0.0810 0.0810 52,042 -0.00(-5.59%)
Feb 28, 2022 0.0858 26 -0.00(-4.77%)
Feb 25, 2022 0.0876 0.0901 0.0864 0.0901 10,226 +0.01(+12.20%)
Feb 24, 2022 0.0914 0.0915 0.0803 0.0803 13,917 -0.02(-17.22%)
Feb 23, 2022 0.0970 0.0970 0.0970 0.0970 1,043 -0.01(-6.73%)
Feb 18, 2022 0.1040 0 -0.01(-9.25%)
Feb 17, 2022 0.1100 0.1146 0.1051 0.1146 52,060 +0.02(+19.75%)
Feb 14, 2022 0.0957 0 -0.00(-0.31%)
Feb 09, 2022 0.0960 0 -0.00(-3.81%)
Feb 08, 2022 0.0998 0.0998 0.0998 0.0998 1,950 -0.01(-5.85%)
Feb 07, 2022 0.1060 0.1060 0.1060 0.1060 2,250 +0.01(+5.68%)
Feb 04, 2022 0.1003 0.1003 0.1000 0.1003 11,000 -0.01(-8.82%)
Feb 02, 2022 0.1100 0.1136 0.1100 0.1100 20,300 -0.01(-7.80%)
Feb 01, 2022 0.1148 0.1193 0.1067 0.1193 51,010 -0.00(-0.58%)
Jan 31, 2022 0.1133 0.1200 0.1128 0.1200 12,218 +0.03(+31.00%)
Jan 28, 2022 0.0916 0.0916 0.0916 0.0916 1,031 -0.01(-8.67%)
Jan 27, 2022 0.1003 0.1003 0.1003 0.1003 1,000 +0.01(+9.50%)
Jan 26, 2022 0.1190 0.1190 0.0916 0.0916 33,400 -0.01(-9.58%)
Jan 24, 2022 0.1013 0 -0.01(-7.06%)
Jan 21, 2022 0.1090 0.1090 0.1090 0.1090 2,000 -0.00(-0.46%)
Jan 19, 2022 0.1095 0 -0.01(-5.03%)
Jan 14, 2022 0.1153 0 +0.02(+17.89%)
Jan 12, 2022 0.0978 10 +0.00(+1.03%)
Jan 11, 2022 0.0968 0.0968 0.0968 0.0968 200 +0.01(+6.49%)
Jan 07, 2022 0.0909 0.0909 0.0909 0 -0.00(-1.73%)
Jan 06, 2022 0.0915 0.0925 0.0915 0.0925 16,166 +0.00(+1.65%)
Jan 05, 2022 0.0910 0.0910 0.0910 0.0910 200 +0.00(+1.11%)
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%)
Oct 01, 2021 0.1566 0.1566 0.1566 0 -0.01(-4.22%)
Sep 30, 2021 0.1700 0.1708 0.1635 0.1635 2,411 -0.00(-0.37%)
Sep 29, 2021 0.1554 0.1671 0.1554 0.1641 12,371 -0.00(-0.61%)
Sep 28, 2021 0.1550 0.1651 0.1550 0.1651 1,174 -0.00(-1.90%)
Sep 27, 2021 0.1578 0.1683 0.1578 0.1683 310 +0.01(+3.95%)
Sep 24, 2021 0.1633 0.1795 0.1600 0.1619 4,050 +0.01(+8.37%)
Sep 23, 2021 0.1347 0.1494 0.1347 0.1494 880 +0.02(+12.16%)
Sep 22, 2021 0.1139 0.1374 0.1139 0.1332 20,705 +0.01(+11.46%)
Sep 21, 2021 0.1195 0.1195 0.1195 0.1195 4,014 +0.00(+4.09%)
Sep 20, 2021 0.1148 0.1148 0.1148 0.1148 620 -0.01(-7.04%)
Sep 17, 2021 0.1118 0.1235 0.1118 0.1235 10,650 -0.00(-1.04%)
Sep 16, 2021 0.1248 0.1248 0.1248 0.1248 1,600 +0.01(+7.22%)
Sep 15, 2021 0.1250 0.1250 0.1140 0.1164 12,500 -0.00(-2.84%)
Sep 14, 2021 0.1169 0.1198 0.1169 0.1198 4,681 -0.00(-0.17%)
Sep 13, 2021 0.1369 0.1369 0.1200 0.1200 24,529 -0.02(-12.34%)
Sep 10, 2021 0.1256 0.1369 0.1217 0.1369 14,112 +0.01(+8.14%)
Sep 09, 2021 0.1266 0.1266 0.1266 0.1266 2,400 -0.00(-0.78%)
Sep 08, 2021 0.1297 0.1297 0.1262 0.1276 2,400 -0.00(-3.70%)
Sep 07, 2021 0.1242 0.1400 0.1242 0.1325 919 -0.00(-1.19%)
Sep 03, 2021 0.1341 0.1341 0.1341 0.1341 100 +0.01(+6.01%)
Sep 02, 2021 0.1265 0.1265 0.1265 0.1265 417 -0.01(-9.64%)
Sep 01, 2021 0.1351 0.1400 0.1300 0.1400 56,543 -0.01(-3.71%)
Aug 31, 2021 0.1420 0.1454 0.1420 0.1454 2,900 +0.00(+0.55%)
Aug 30, 2021 0.1424 0.1446 0.1423 0.1446 34,518 -0.01(-6.41%)
Aug 27, 2021 0.1546 0.1546 0.1545 0.1545 20,124 +0.02(+12.61%)
Aug 26, 2021 0.1372 0.1372 0.1372 0.1372 1,500 -0.02(-10.39%)
Aug 25, 2021 0.1464 0.1596 0.1389 0.1531 3,974 +0.01(+7.59%)
Aug 24, 2021 0.1500 0.1500 0.1423 0.1423 80,412 -0.01(-5.07%)
Aug 20, 2021 0.1499 0.1499 0.1499 20 -0.00(-2.09%)
Aug 19, 2021 0.1461 0.1531 0.1450 0.1531 19,777 -0.01(-6.53%)
Aug 18, 2021 0.1454 0.1638 0.1454 0.1638 5,890 +0.02(+10.98%)
Aug 17, 2021 0.1467 0.1476 0.1338 0.1476 16,557 +0.00(+3.22%)
Aug 16, 2021 0.1500 0.1589 0.1430 0.1430 9,273 -0.02(-11.12%)
Aug 13, 2021 0.1600 0.1615 0.1500 0.1609 17,665 +0.00(+2.16%)
Aug 12, 2021 0.1575 0.1575 0.1575 0.1575 10,000 -0.00(-0.63%)
Aug 11, 2021 0.1598 0.1614 0.1585 0.1585 2,600 -0.00(-1.86%)
Aug 10, 2021 0.1500 0.1615 0.1500 0.1615 12,878 +0.01(+6.95%)
Aug 09, 2021 0.1613 0.1613 0.1510 0.1510 1,250 -0.01(-6.79%)
Aug 05, 2021 0.1620 0.1620 0.1620 66 -0.00(-1.04%)
Aug 04, 2021 0.1637 0.1637 0.1632 0.1637 5,000 +0.00(+0.99%)
Aug 03, 2021 0.1917 0.1917 0.1595 0.1621 15,345 -0.11(-41.05%)
Aug 02, 2021 0.3750 0.4300 0.2750 0.2750 5,172 +0.11(+69.65%)
Jul 30, 2021 0.1645 0.1645 0.1510 0.1621 2,600 +0.01(+6.86%)
Jul 29, 2021 0.1585 0.1585 0.1517 0.1517 2,100 +0.00(+1.13%)
Jul 28, 2021 0.1539 0.1573 0.1500 0.1500 4,400 -0.02(-9.09%)
Jul 27, 2021 0.1650 0.1700 0.1650 0.1650 3,597 +0.01(+3.45%)
Jul 26, 2021 0.1700 0.1700 0.1595 0.1595 1,250 -0.01(-6.73%)
Jul 23, 2021 0.1498 0.1772 0.1498 0.1710 3,500 -0.01(-4.52%)
Jul 22, 2021 0.1663 0.1791 0.1663 0.1791 2,700 +0.00(+1.99%)
Jul 21, 2021 0.1580 0.1756 0.1574 0.1756 11,453 -0.00(-2.12%)
Jul 20, 2021 0.1794 0.1800 0.1794 0.1794 1,340 -0.00(-0.77%)
Jul 19, 2021 0.1727 0.1808 0.1648 0.1808 14,836 +0.01(+5.61%)
Jul 16, 2021 0.1712 0.1832 0.1700 0.1712 19,351 -0.01(-3.33%)
Jul 15, 2021 0.1700 0.1789 0.1700 0.1771 6,450 -0.00(-0.45%)
Jul 14, 2021 0.1801 0.1801 0.1779 0.1779 773 -0.01(-6.37%)
Jul 13, 2021 0.1968 0.1968 0.1885 0.1900 41,453 +0.00(+0.37%)
Jul 12, 2021 0.1924 0.1924 0.1839 0.1893 4,453 +0.01(+5.11%)
Jul 09, 2021 0.1801 0.1801 0.1801 0.1801 1,399 -0.01(-6.30%)
Jul 08, 2021 0.1913 0.2000 0.1913 0.1922 11,661 -0.01(-2.93%)
Jul 07, 2021 0.1974 0.1980 0.1900 0.1980 5,371 +0.00(+0.51%)
Jul 06, 2021 0.2064 0.2100 0.1913 0.1970 26,703 -0.01(-4.14%)
Jul 02, 2021 0.1971 0.2055 0.1971 0.2055 1,100 +0.01(+5.12%)
Jul 01, 2021 0.1955 0.1955 0.1955 0.1955 110 -0.01(-4.26%)
Jun 30, 2021 0.2042 0.2042 0.2042 0.2042 1,012 -0.00(-1.97%)
Jun 29, 2021 0.2083 0.2083 0.2083 0.2083 906 +0.01(+3.17%)
Jun 28, 2021 0.1700 0.2152 0.1700 0.2019 51,747 -0.00(-1.85%)
Jun 25, 2021 0.2099 0.2099 0.2057 0.2057 1,750 -0.01(-2.79%)
Jun 23, 2021 0.2116 0.2116 0.2116 0 +0.01(+4.65%)
Jun 22, 2021 0.1977 0.2022 0.1974 0.2022 1,398 -0.00(-1.94%)
Jun 21, 2021 0.2062 0.2062 0.2062 0.2062 3,018 -0.00(-1.06%)
Jun 17, 2021 0.2084 0.2084 0.2084 35 -0.02(-9.04%)
Jun 16, 2021 0.2291 0.2291 0.2291 0.2291 500 +0.01(+2.28%)
Jun 15, 2021 0.2130 0.2240 0.2130 0.2240 6,500 +0.00(+0.31%)
Jun 14, 2021 0.2441 0.2441 0.2229 0.2233 3,125 -0.02(-8.48%)
Jun 11, 2021 0.2440 0.2440 0.2440 0.2440 1,000 +0.01(+4.18%)
Jun 10, 2021 0.2324 0.2372 0.2315 0.2342 4,005 +0.01(+3.22%)
Jun 08, 2021 0.2269 0.2269 0.2269 57 +0.01(+3.28%)
Jun 07, 2021 0.2167 0.2197 0.2102 0.2197 15,969 -0.01(-2.74%)
Jun 04, 2021 0.2286 0.2286 0.2259 0.2259 500 -0.01(-5.80%)
Jun 03, 2021 0.2313 0.2398 0.2200 0.2398 2,870 +0.01(+5.04%)
Jun 02, 2021 0.2237 0.2461 0.2237 0.2283 3,100 +0.01(+3.77%)
Jun 01, 2021 0.2443 0.2443 0.2200 0.2200 6,361 -0.03(-10.64%)
May 28, 2021 0.2462 0.2462 0.2462 0.2462 265 +0.01(+3.97%)
May 27, 2021 0.2409 0.2409 0.2368 0.2368 3,500 -0.01(-2.95%)
May 26, 2021 0.2711 0.2711 0.2386 0.2440 4,967 -0.01(-4.69%)
May 25, 2021 0.2819 0.2819 0.2560 0.2560 4,586 -0.14(-36.10%)
May 24, 2021 0.2013 0.4006 0.2013 0.4006 1,248 +0.15(+58.40%)
May 21, 2021 0.2398 0.2544 0.2398 0.2529 5,162 +0.03(+14.80%)
May 19, 2021 0.2203 0.2203 0.2203 25 -0.01(-4.18%)
May 18, 2021 0.2013 0.2420 0.2013 0.2299 7,169 +0.01(+2.63%)
May 17, 2021 0.2109 0.2449 0.2109 0.2240 2,800 -0.01(-2.61%)
May 14, 2021 0.2082 0.2340 0.2082 0.2300 3,240 -0.01(-2.29%)
May 13, 2021 0.2117 0.2354 0.2117 0.2354 927 +0.00(+0.64%)
May 12, 2021 0.2270 0.2339 0.2182 0.2339 4,163 +0.01(+2.90%)
May 11, 2021 0.2354 0.2505 0.2033 0.2273 7,057 -0.01(-3.28%)
May 10, 2021 0.2367 0.2367 0.2336 0.2350 1,444 -0.01(-5.43%)
May 07, 2021 0.2372 0.2485 0.2344 0.2485 2,722 +0.01(+3.76%)
May 06, 2021 0.2337 0.2475 0.2337 0.2395 10,356 -0.00(-0.75%)
May 05, 2021 0.2383 0.2413 0.2383 0.2413 1,318 +0.01(+2.55%)
May 04, 2021 0.2353 0.2353 0.2353 0.2353 140 -0.00(-0.51%)
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.