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 (%)
Jul 31, 2019 0.3000 0.3000 0.2756 0.2800 38,452 +0.00(+0.50%)
Jul 30, 2019 0.2600 0.2988 0.2600 0.2786 13,553 -0.00(-1.38%)
Jul 29, 2019 0.3253 0.3291 0.2763 0.2825 127,025 -0.00(-1.46%)
Jul 26, 2019 0.2860 0.2988 0.2828 0.2867 22,900 +0.01(+2.03%)
Jul 25, 2019 0.2877 0.2900 0.2810 0.2810 53,775 -0.00(-1.20%)
Jul 24, 2019 0.2600 0.2849 0.2600 0.2844 53,397 +0.02(+6.00%)
Jul 23, 2019 0.2880 0.2880 0.2652 0.2683 7,540 -0.02(-7.48%)
Jul 22, 2019 0.2800 0.3005 0.2800 0.2900 43,904 +0.01(+5.34%)
Jul 19, 2019 0.2729 0.2814 0.2628 0.2753 18,100 -0.00(-1.08%)
Jul 18, 2019 0.3154 0.3154 0.2551 0.2783 7,704 +0.01(+4.19%)
Jul 17, 2019 0.2300 0.2671 0.2300 0.2671 1,900 -0.00(-1.26%)
Jul 16, 2019 0.2607 0.2705 0.2491 0.2705 6,950 +0.01(+5.05%)
Jul 15, 2019 0.2844 0.2844 0.2507 0.2575 24,546 +0.00(+0.94%)
Jul 12, 2019 0.2800 0.2800 0.2551 0.2551 91,600 -0.02(-8.57%)
Jul 11, 2019 0.2827 0.2827 0.2703 0.2790 47,317 +0.01(+2.80%)
Jul 10, 2019 0.2760 0.2797 0.2700 0.2714 24,837 -0.01(-3.07%)
Jul 09, 2019 0.2550 0.2850 0.2550 0.2800 13,934 +0.00(+1.74%)
Jul 08, 2019 0.2450 0.2900 0.2450 0.2752 51,648 -0.02(-6.87%)
Jul 05, 2019 0.3100 0.3100 0.2750 0.2955 46,700 +0.01(+2.25%)
Jul 03, 2019 0.2932 0.3000 0.2700 0.2890 53,900 +0.00(+1.01%)
Jul 02, 2019 0.2861 0.2861 0.2861 0.2861 160 +0.01(+4.04%)
Jul 01, 2019 0.2400 0.3000 0.2400 0.2750 91,593 +0.00(+1.25%)
Jun 28, 2019 0.2858 0.2922 0.2716 0.2716 8,000 -0.00(-1.59%)
Jun 27, 2019 0.2800 0.2800 0.2700 0.2760 31,342 +0.01(+2.18%)
Jun 26, 2019 0.2800 0.2800 0.2701 0.2701 10,935 -0.02(-5.69%)
Jun 25, 2019 0.2923 0.2923 0.2750 0.2864 51,678 +0.00(+0.92%)
Jun 24, 2019 0.3100 0.3100 0.2704 0.2838 26,499 -0.02(-5.40%)
Jun 21, 2019 0.2820 0.3000 0.2625 0.3000 24,200 +0.01(+3.63%)
Jun 20, 2019 0.3202 0.3205 0.2781 0.2895 52,733 +0.01(+2.44%)
Jun 19, 2019 0.2830 0.2858 0.2711 0.2826 39,410 -0.01(-1.74%)
Jun 18, 2019 0.3003 0.3003 0.2812 0.2876 4,705 -0.00(-0.83%)
Jun 17, 2019 0.3100 0.3100 0.2800 0.2900 180,484 -0.02(-6.24%)
Jun 14, 2019 0.2633 0.3093 0.2633 0.3093 14,400 +0.01(+2.01%)
Jun 13, 2019 0.3000 0.3052 0.2950 0.3032 75,125 +0.01(+1.92%)
Jun 12, 2019 0.2950 0.3148 0.2950 0.2975 63,725 +0.01(+1.78%)
Jun 11, 2019 0.2968 0.3000 0.2900 0.2923 14,763 -0.01(-2.53%)
Jun 10, 2019 0.2914 0.3026 0.2900 0.2999 23,110 +0.02(+5.64%)
Jun 07, 2019 0.2900 0.3016 0.2839 0.2839 170,900 -0.01(-3.14%)
Jun 06, 2019 0.2710 0.3000 0.2710 0.2931 39,350 -0.00(-0.91%)
Jun 05, 2019 0.2951 0.3002 0.2820 0.2958 49,435 +0.01(+2.28%)
Jun 04, 2019 0.3000 0.3000 0.2852 0.2892 25,798 -0.01(-2.13%)
Jun 03, 2019 0.2909 0.3080 0.2825 0.2955 32,065 +0.01(+2.00%)
May 31, 2019 0.3016 0.3148 0.2896 0.2897 96,600 -0.03(-7.97%)
May 30, 2019 0.3400 0.3400 0.3072 0.3148 30,845 +0.02(+8.51%)
May 29, 2019 0.3000 0.3055 0.2901 0.2901 42,538 -0.01(-2.03%)
May 28, 2019 0.3287 0.3287 0.2961 0.2961 34,253 -0.01(-1.73%)
May 24, 2019 0.2985 0.3151 0.2917 0.3013 126,200 +0.02(+7.61%)
May 23, 2019 0.2956 0.2956 0.2755 0.2800 43,694 -0.00(-0.64%)
May 22, 2019 0.2901 0.2901 0.2800 0.2818 35,371 -0.01(-3.16%)
May 21, 2019 0.3000 0.3000 0.2798 0.2910 154,265 +0.02(+7.78%)
May 20, 2019 0.3021 0.3021 0.2700 0.2700 191,622 -0.04(-11.97%)
May 17, 2019 0.3017 0.3067 0.2917 0.3067 14,000 +0.00(+0.66%)
May 16, 2019 0.2685 0.3199 0.2685 0.3047 52,975 +0.00(+0.40%)
May 15, 2019 0.3400 0.3400 0.3000 0.3035 38,669 +0.00(+0.46%)
May 14, 2019 0.3053 0.3256 0.3011 0.3021 42,162 -0.01(-2.23%)
May 13, 2019 0.3264 0.3264 0.3023 0.3090 51,158 -0.03(-8.90%)
May 10, 2019 0.3288 0.3427 0.3105 0.3392 32,400 +0.02(+7.38%)
May 09, 2019 0.3239 0.3283 0.3146 0.3159 32,260 -0.01(-3.84%)
May 08, 2019 0.3284 0.3489 0.3284 0.3285 51,400 -0.01(-1.68%)
May 07, 2019 0.3300 0.3400 0.3151 0.3341 30,675 +0.02(+6.13%)
May 06, 2019 0.2800 0.3253 0.2800 0.3148 14,790 +0.00(+0.67%)
May 03, 2019 0.3109 0.3207 0.3014 0.3127 44,500 +0.01(+3.61%)
May 02, 2019 0.3123 0.3244 0.3007 0.3018 11,145 -0.01(-2.65%)
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.