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 (%)
Sep 30, 2019 0.1837 0.1847 0.1550 0.1664 127,571 -0.01(-6.57%)
Sep 27, 2019 0.1869 0.1900 0.1780 0.1781 169,700 -0.01(-3.99%)
Sep 26, 2019 0.1800 0.1855 0.1780 0.1855 64,230 +0.00(+1.53%)
Sep 25, 2019 0.1950 0.1978 0.1757 0.1827 264,413 -0.01(-4.94%)
Sep 24, 2019 0.1959 0.1989 0.1910 0.1922 45,595 -0.01(-6.15%)
Sep 23, 2019 0.2022 0.2105 0.1913 0.2048 68,090 +0.01(+5.03%)
Sep 20, 2019 0.1975 0.2053 0.1928 0.1950 318,900 -0.00(-1.52%)
Sep 19, 2019 0.1668 0.2058 0.1668 0.1980 32,040 +0.00(+2.48%)
Sep 18, 2019 0.2099 0.2099 0.1902 0.1932 105,770 -0.01(-5.76%)
Sep 17, 2019 0.2171 0.2171 0.2034 0.2050 49,223 -0.01(-5.83%)
Sep 16, 2019 0.2551 0.2551 0.2078 0.2177 59,121 +0.01(+2.98%)
Sep 13, 2019 0.2212 0.2214 0.2085 0.2114 222,200 -0.01(-5.37%)
Sep 12, 2019 0.2300 0.2349 0.2234 0.2234 200,991 -0.01(-5.42%)
Sep 11, 2019 0.2336 0.2376 0.2336 0.2362 21,150 +0.00(+1.11%)
Sep 10, 2019 0.2500 0.2500 0.2330 0.2336 73,176 -0.01(-4.69%)
Sep 09, 2019 0.2495 0.2495 0.2403 0.2451 38,625 +0.01(+2.08%)
Sep 06, 2019 0.2504 0.2570 0.2400 0.2401 38,300 -0.00(-1.52%)
Sep 05, 2019 0.2374 0.2443 0.2295 0.2438 77,889 +0.01(+2.22%)
Sep 04, 2019 0.2010 0.2397 0.2010 0.2385 45,490 +0.00(+0.13%)
Sep 03, 2019 0.2400 0.2451 0.2382 0.2382 43,589 -0.00(-0.75%)
Aug 30, 2019 0.2400 0.2487 0.2308 0.2400 44,600 +0.01(+2.17%)
Aug 29, 2019 0.2579 0.2671 0.2344 0.2349 96,747 -0.02(-6.04%)
Aug 28, 2019 0.2130 0.2500 0.2130 0.2500 90,260 +0.03(+11.31%)
Aug 27, 2019 0.2343 0.2667 0.2047 0.2246 196,408 -0.01(-6.03%)
Aug 26, 2019 0.2440 0.2535 0.2312 0.2390 119,764 -0.00(-1.32%)
Aug 23, 2019 0.2538 0.2636 0.2416 0.2422 251,000 -0.02(-6.31%)
Aug 22, 2019 0.2610 0.2700 0.2537 0.2585 76,401 -0.00(-1.34%)
Aug 21, 2019 0.2706 0.2762 0.2571 0.2620 363,143 -0.01(-4.38%)
Aug 20, 2019 0.2929 0.2929 0.2700 0.2740 239,313 -0.01(-4.86%)
Aug 19, 2019 0.2982 0.2982 0.2748 0.2880 188,700 +0.01(+4.61%)
Aug 16, 2019 0.2731 0.3000 0.2731 0.2753 55,800 +0.00(+0.25%)
Aug 15, 2019 0.2827 0.2835 0.2744 0.2746 153,964 -0.02(-6.92%)
Aug 14, 2019 0.3000 0.3017 0.2870 0.2950 197,809 -0.02(-5.21%)
Aug 13, 2019 0.3072 0.3126 0.2678 0.3112 682,345 -0.00(-1.21%)
Aug 12, 2019 0.3400 0.3549 0.3150 0.3150 272,241 -0.02(-4.57%)
Aug 09, 2019 0.3075 0.3539 0.3075 0.3301 376,300 +0.00(+0.00%)
Aug 08, 2019 0.3064 0.4400 0.3003 0.3301 535,316 +0.03(+10.81%)
Aug 07, 2019 0.2990 0.3029 0.2756 0.2979 734,659 +0.00(+1.19%)
Aug 06, 2019 0.3000 0.3000 0.2751 0.2944 19,065 +0.02(+9.04%)
Aug 05, 2019 0.2810 0.3000 0.2700 0.2700 16,472 -0.01(-1.82%)
Aug 02, 2019 0.2800 0.2800 0.2539 0.2750 83,700 +0.01(+3.81%)
Aug 01, 2019 0.2740 0.2800 0.2649 0.2649 41,839 -0.02(-5.39%)
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%)
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.