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, 2020 0.0399 0.0520 0.0399 0.0520 26,530 -0.00(-0.19%)
Sep 29, 2020 0.0449 0.0521 0.0449 0.0521 200 +0.00(+1.96%)
Sep 28, 2020 0.0463 0.0519 0.0439 0.0511 3,640 +0.00(+0.20%)
Sep 25, 2020 0.0522 0.0522 0.0500 0.0510 42,200 -0.00(-4.85%)
Sep 24, 2020 0.0436 0.0536 0.0436 0.0536 6,532 +0.01(+15.27%)
Sep 23, 2020 0.0492 0.0520 0.0465 0.0465 8,134 -0.00(-0.85%)
Sep 22, 2020 0.0469 0.0542 0.0469 0.0469 6,200 -0.01(-13.63%)
Sep 18, 2020 0.0543 0.0543 0.0543 0 +0.00(+2.45%)
Sep 17, 2020 0.0521 0.0530 0.0458 0.0530 70,860 +0.00(+1.15%)
Sep 16, 2020 0.0587 0.0587 0.0524 0.0524 18,011 -0.01(-9.03%)
Sep 15, 2020 0.0628 0.0628 0.0480 0.0576 45,045 -0.00(-7.10%)
Sep 14, 2020 0.0311 0.0639 0.0311 0.0620 135,744 +0.02(+36.56%)
Sep 11, 2020 0.0478 0.0478 0.0400 0.0454 7,700 -0.00(-5.02%)
Sep 10, 2020 0.0399 0.0478 0.0399 0.0478 10,125 -0.00(-3.82%)
Sep 09, 2020 0.0475 0.0500 0.0475 0.0497 6,206 -0.00(-5.87%)
Sep 08, 2020 0.0476 0.0528 0.0440 0.0528 10,572 +0.00(+10.23%)
Sep 04, 2020 0.0490 0.0490 0.0468 0.0479 29,700 -0.01(-9.96%)
Sep 03, 2020 0.0532 0.0532 0.0532 0.0532 9,200 +0.00(+5.98%)
Sep 02, 2020 0.0467 0.0502 0.0467 0.0502 1,710 +0.00(+7.96%)
Sep 01, 2020 0.0491 0.0543 0.0465 0.0465 24,700 -0.01(-9.88%)
Aug 31, 2020 0.0545 0.0545 0.0516 0.0516 3,600 -0.00(-3.01%)
Aug 28, 2020 0.0532 0.0532 0.0532 0.0532 3,000 +0.00(+0.00%)
Aug 27, 2020 0.0532 0.0532 0.0532 0.0532 100 +0.00(+2.50%)
Aug 26, 2020 0.0519 0.0532 0.0519 0.0519 89,776 -0.00(-4.77%)
Aug 25, 2020 0.0532 0.0545 0.0530 0.0545 29,600 +0.00(+0.00%)
Aug 24, 2020 0.0545 0.0545 0.0519 0.0545 28,760 +0.00(+2.44%)
Aug 21, 2020 0.0519 0.0550 0.0519 0.0532 78,700 +0.00(+2.31%)
Aug 20, 2020 0.0545 0.0545 0.0520 0.0520 3,500 -0.00(-4.59%)
Aug 19, 2020 0.0573 0.0573 0.0512 0.0545 112,756 +0.00(+0.18%)
Aug 18, 2020 0.0494 0.0545 0.0478 0.0544 116,679 +0.00(+4.82%)
Aug 17, 2020 0.0511 0.0545 0.0492 0.0519 14,190 +0.00(+5.27%)
Aug 14, 2020 0.0545 0.0545 0.0493 0.0493 98,600 -0.00(-5.01%)
Aug 13, 2020 0.0579 0.0579 0.0519 0.0519 55,700 -0.00(-4.60%)
Aug 12, 2020 0.0577 0.0577 0.0519 0.0544 16,600 -0.00(-0.18%)
Aug 11, 2020 0.0510 0.0546 0.0505 0.0545 45,871 +0.00(+0.00%)
Aug 10, 2020 0.0452 0.0545 0.0452 0.0545 27,900 +0.00(+7.28%)
Aug 07, 2020 0.0521 0.0546 0.0478 0.0508 25,300 -0.00(-6.96%)
Aug 06, 2020 0.0545 0.0546 0.0478 0.0546 28,000 -0.00(-0.36%)
Aug 05, 2020 0.0502 0.0548 0.0440 0.0548 9,330 +0.00(+8.95%)
Aug 04, 2020 0.0495 0.0503 0.0495 0.0503 2,090 -0.00(-8.55%)
Aug 03, 2020 0.0435 0.0550 0.0435 0.0550 11,862 +0.00(+10.00%)
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%)
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.