Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehave Inc (OP: EHVVF )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 11:04 AM EDT, May 16, 2024 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 (%)
Jun 30, 2021 0.0430 0.0450 0.0380 0.0400 3,275,053 -0.00(-6.98%)
Jun 29, 2021 0.0500 0.0500 0.0353 0.0430 2,535,521 -0.01(-14.00%)
Jun 28, 2021 0.0600 0.0600 0.0200 0.0500 2,920,193 +0.00(+0.00%)
Jun 25, 2021 0.0501 0.0600 0.0488 0.0500 1,475,413 -0.00(-5.84%)
Jun 24, 2021 0.0600 0.0650 0.0501 0.0531 389,429 -0.00(-3.45%)
Jun 23, 2021 0.0650 0.0650 0.0525 0.0550 841,519 -0.00(-8.18%)
Jun 22, 2021 0.0604 0.0625 0.0550 0.0599 984,675 -0.00(-1.80%)
Jun 21, 2021 0.0720 0.0730 0.0601 0.0610 509,428 -0.00(-4.69%)
Jun 18, 2021 0.0660 0.0750 0.0630 0.0640 618,293 +0.00(+0.00%)
Jun 17, 2021 0.0734 0.0734 0.0600 0.0640 465,889 -0.00(-0.78%)
Jun 16, 2021 0.0750 0.0784 0.0639 0.0645 1,863,428 -0.01(-12.84%)
Jun 15, 2021 0.0750 0.0821 0.0650 0.0740 1,675,098 -0.00(-0.13%)
Jun 14, 2021 0.0734 0.0800 0.0677 0.0741 908,387 +0.01(+7.39%)
Jun 11, 2021 0.0775 0.0775 0.0682 0.0690 1,176,163 -0.01(-10.27%)
Jun 10, 2021 0.0720 0.0847 0.0701 0.0769 1,270,050 +0.01(+9.86%)
Jun 09, 2021 0.0800 0.0810 0.0680 0.0700 780,733 -0.01(-12.50%)
Jun 08, 2021 0.0800 0.0820 0.0635 0.0800 1,167,973 +0.01(+14.29%)
Jun 07, 2021 0.0670 0.0750 0.0660 0.0700 867,423 +0.00(+6.06%)
Jun 04, 2021 0.0649 0.0690 0.0600 0.0660 410,716 +0.00(+1.85%)
Jun 03, 2021 0.0647 0.0800 0.0600 0.0648 916,339 +0.00(+0.93%)
Jun 02, 2021 0.0880 0.1000 0.0625 0.0642 818,703 -0.01(-8.29%)
Jun 01, 2021 0.0689 0.0799 0.0500 0.0700 1,980,395 +0.00(+1.74%)
May 28, 2021 0.0775 0.0800 0.0681 0.0688 874,531 -0.01(-7.65%)
May 27, 2021 0.0740 0.0750 0.0680 0.0745 425,940 +0.00(+6.43%)
May 26, 2021 0.0748 0.0748 0.0700 0.0700 645,726 -0.00(-6.29%)
May 25, 2021 0.0701 0.0750 0.0701 0.0747 585,577 +0.00(+6.56%)
May 24, 2021 0.0855 0.0855 0.0701 0.0701 358,920 -0.00(-3.97%)
May 21, 2021 0.0755 0.0815 0.0700 0.0730 1,005,388 +0.01(+8.15%)
May 20, 2021 0.0814 0.0814 0.0640 0.0675 1,318,899 -0.00(-5.86%)
May 19, 2021 0.0661 0.0770 0.0652 0.0717 843,947 +0.00(+2.43%)
May 18, 2021 0.0795 0.0795 0.0652 0.0700 907,411 -0.00(-1.41%)
May 17, 2021 0.0694 0.0795 0.0652 0.0710 831,778 +0.00(+0.57%)
May 14, 2021 0.0789 0.0789 0.0700 0.0706 1,142,502 -0.00(-4.21%)
May 13, 2021 0.0793 0.0795 0.0701 0.0737 588,477 +0.00(+1.66%)
May 12, 2021 0.0710 0.0795 0.0705 0.0725 877,105 -0.00(-1.89%)
May 11, 2021 0.0707 0.0800 0.0700 0.0739 1,001,038 +0.00(+0.68%)
May 10, 2021 0.0803 0.1000 0.0666 0.0734 766,911 -0.01(-6.62%)
May 07, 2021 0.0775 0.0887 0.0680 0.0786 716,346 +0.00(+1.42%)
May 06, 2021 0.0851 0.0891 0.0725 0.0775 1,163,295 +0.00(+0.00%)
May 05, 2021 0.0810 0.0838 0.0770 0.0775 273,385 -0.00(-3.13%)
May 04, 2021 0.0831 0.0911 0.0780 0.0800 1,326,420 -0.01(-10.81%)
May 03, 2021 0.0975 0.1099 0.0850 0.0897 600,367 -0.00(-0.66%)
Apr 30, 2021 0.1101 0.1154 0.0900 0.0903 699,400 -0.01(-11.82%)
Apr 29, 2021 0.1148 0.1196 0.0923 0.1024 1,009,435 +0.00(+2.30%)
Apr 28, 2021 0.1200 0.1200 0.1000 0.1001 1,850,075 -0.01(-12.12%)
Apr 27, 2021 0.1372 0.1400 0.1005 0.1139 1,104,099 -0.01(-9.96%)
Apr 26, 2021 0.1400 0.1648 0.1051 0.1265 3,252,745 -0.01(-9.64%)
Apr 23, 2021 0.0800 0.1400 0.0700 0.1400 5,438,000 +0.07(+86.67%)
Apr 22, 2021 0.0750 0.0820 0.0661 0.0750 2,736,635 -0.00(-5.06%)
Apr 21, 2021 0.0950 0.1000 0.0705 0.0790 1,691,118 -0.01(-7.06%)
Apr 20, 2021 0.1000 0.1000 0.0796 0.0850 1,131,511 -0.00(-5.56%)
Apr 19, 2021 0.1017 0.1100 0.0830 0.0900 974,607 -0.01(-14.12%)
Apr 16, 2021 0.1067 0.1067 0.0901 0.1048 662,200 +0.01(+10.32%)
Apr 15, 2021 0.1150 0.1249 0.0945 0.0950 2,519,210 -0.02(-20.83%)
Apr 14, 2021 0.1349 0.1349 0.1100 0.1200 1,094,150 -0.01(-5.81%)
Apr 13, 2021 0.1415 0.1480 0.1251 0.1274 446,170 -0.00(-3.48%)
Apr 12, 2021 0.1590 0.1600 0.1260 0.1320 908,560 -0.02(-10.69%)
Apr 09, 2021 0.1475 0.1550 0.1400 0.1478 538,400 -0.00(-2.31%)
Apr 08, 2021 0.1505 0.1575 0.1500 0.1513 409,385 -0.00(-1.75%)
Apr 07, 2021 0.1575 0.1699 0.1513 0.1540 436,075 -0.00(-0.65%)
Apr 06, 2021 0.1541 0.1690 0.1500 0.1550 430,177 -0.00(-2.02%)
Apr 05, 2021 0.1964 0.1964 0.1500 0.1582 373,911 +0.00(+1.35%)
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.