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, 2020 0.0520 0.0520 0.0440 0.0500 27,400 -0.00(-8.76%)
Jul 30, 2020 0.0548 0.0548 0.0548 0.0548 4,430 +0.00(+0.00%)
Jul 29, 2020 0.0550 0.0550 0.0454 0.0548 26,502 +0.00(+9.60%)
Jul 28, 2020 0.0501 0.0501 0.0500 0.0500 15,318 +0.00(+4.38%)
Jul 27, 2020 0.0451 0.0547 0.0451 0.0479 148,982 -0.00(-0.83%)
Jul 24, 2020 0.0500 0.0500 0.0483 0.0483 10,800 -0.00(-4.36%)
Jul 23, 2020 0.0510 0.0530 0.0480 0.0505 47,074 -0.00(-4.72%)
Jul 22, 2020 0.0560 0.0560 0.0530 0.0530 5,600 +0.00(+0.95%)
Jul 21, 2020 0.0567 0.0567 0.0510 0.0525 59,183 -0.00(-4.55%)
Jul 20, 2020 0.0565 0.0592 0.0528 0.0550 54,459 +0.00(+6.80%)
Jul 17, 2020 0.0454 0.0515 0.0454 0.0515 70,400 +0.01(+24.70%)
Jul 16, 2020 0.0414 0.0498 0.0413 0.0413 7,400 -0.01(-16.57%)
Jul 15, 2020 0.0359 0.0495 0.0359 0.0495 108,628 +0.00(+9.03%)
Jul 14, 2020 0.0431 0.0498 0.0400 0.0454 81,210 -0.00(-6.78%)
Jul 13, 2020 0.0476 0.0487 0.0429 0.0487 10,503 +0.00(+2.74%)
Jul 10, 2020 0.0498 0.0498 0.0435 0.0474 54,400 +0.00(+3.95%)
Jul 09, 2020 0.0412 0.0498 0.0412 0.0456 7,983 +0.00(+0.22%)
Jul 08, 2020 0.0400 0.0478 0.0400 0.0455 122,606 -0.00(-7.33%)
Jul 07, 2020 0.0411 0.0491 0.0411 0.0491 45,032 +0.00(+5.82%)
Jul 06, 2020 0.0494 0.0499 0.0428 0.0464 44,819 +0.00(+0.87%)
Jul 02, 2020 0.0333 0.0498 0.0333 0.0460 90,900 -0.00(-8.00%)
Jul 01, 2020 0.0500 0.0500 0.0500 0.0500 47,300 +0.00(+3.95%)
Jun 30, 2020 0.0450 0.0490 0.0415 0.0481 40,315 +0.00(+2.34%)
Jun 29, 2020 0.0470 0.0500 0.0450 0.0470 20,200 -0.00(-6.00%)
Jun 26, 2020 0.0500 0.0500 0.0470 0.0500 2,600 +0.00(+0.00%)
Jun 25, 2020 0.0511 0.0511 0.0470 0.0500 53,017 -0.00(-5.12%)
Jun 24, 2020 0.0511 0.0566 0.0470 0.0527 96,633 -0.00(-2.41%)
Jun 23, 2020 0.0500 0.0543 0.0500 0.0540 10,039 -0.00(-1.28%)
Jun 22, 2020 0.0536 0.0553 0.0500 0.0547 22,625 -0.00(-2.67%)
Jun 19, 2020 0.0516 0.0562 0.0470 0.0562 36,000 +0.01(+9.98%)
Jun 18, 2020 0.0520 0.0591 0.0506 0.0511 44,630 -0.00(-2.48%)
Jun 17, 2020 0.0547 0.0555 0.0520 0.0524 2,400 +0.00(+4.38%)
Jun 16, 2020 0.0523 0.0629 0.0502 0.0502 47,053 -0.00(-3.83%)
Jun 15, 2020 0.0572 0.0572 0.0522 0.0522 12,688 -0.00(-3.15%)
Jun 12, 2020 0.0800 0.0800 0.0539 0.0539 73,300 -0.00(-0.55%)
Jun 11, 2020 0.0569 0.0620 0.0538 0.0542 68,100 -0.01(-9.36%)
Jun 10, 2020 0.0625 0.0625 0.0578 0.0598 21,055 -0.00(-7.43%)
Jun 09, 2020 0.0574 0.0648 0.0574 0.0646 9,481 +0.00(+6.95%)
Jun 08, 2020 0.0578 0.0604 0.0555 0.0604 60,080 +0.00(+0.67%)
Jun 05, 2020 0.0591 0.0648 0.0591 0.0600 39,400 +0.00(+0.17%)
Jun 04, 2020 0.0618 0.0627 0.0599 0.0599 1,400 +0.01(+15.19%)
Jun 03, 2020 0.0496 0.0627 0.0496 0.0520 18,582 -0.01(-17.72%)
Jun 02, 2020 0.0646 0.0660 0.0600 0.0632 55,632 -0.00(-4.53%)
Jun 01, 2020 0.0646 0.0663 0.0600 0.0662 16,790 +0.00(+5.25%)
May 29, 2020 0.0549 0.0658 0.0540 0.0629 100,500 +0.00(+2.28%)
May 28, 2020 0.0476 0.0661 0.0476 0.0615 28,909 -0.00(-1.91%)
May 27, 2020 0.0620 0.0627 0.0560 0.0627 34,369 +0.00(+1.79%)
May 26, 2020 0.0840 0.0900 0.0575 0.0616 423,309 -0.02(-26.40%)
May 22, 2020 0.0640 0.0883 0.0620 0.0837 133,400 +0.02(+29.77%)
May 21, 2020 0.0621 0.0671 0.0600 0.0645 43,426 +0.00(+4.03%)
May 20, 2020 0.0560 0.0620 0.0560 0.0620 3,075 -0.01(-9.49%)
May 19, 2020 0.0580 0.0685 0.0580 0.0685 21,914 +0.01(+14.17%)
May 18, 2020 0.0625 0.0625 0.0563 0.0600 45,099 +0.00(+3.09%)
May 15, 2020 0.0496 0.0600 0.0496 0.0582 62,500 +0.00(+6.59%)
May 14, 2020 0.0600 0.0600 0.0496 0.0546 1,873 -0.01(-8.85%)
May 13, 2020 0.0570 0.0599 0.0497 0.0599 43,332 -0.00(-0.17%)
May 12, 2020 0.0550 0.0600 0.0500 0.0600 26,218 +0.01(+20.00%)
May 11, 2020 0.0556 0.0556 0.0500 0.0500 25,140 -0.01(-16.81%)
May 08, 2020 0.0587 0.0622 0.0587 0.0601 28,500 +0.00(+3.98%)
May 07, 2020 0.0617 0.0622 0.0578 0.0578 2,020 -0.00(-7.37%)
May 06, 2020 0.0593 0.0624 0.0550 0.0624 35,525 +0.01(+12.64%)
May 05, 2020 0.0609 0.0609 0.0527 0.0554 20,570 -0.01(-9.03%)
May 04, 2020 0.0563 0.0625 0.0563 0.0609 42,809 +0.00(+5.55%)
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.