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 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.