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, 2021 0.1700 0.1708 0.1635 0.1635 2,411 -0.00(-0.37%)
Sep 29, 2021 0.1554 0.1671 0.1554 0.1641 12,371 -0.00(-0.61%)
Sep 28, 2021 0.1550 0.1651 0.1550 0.1651 1,174 -0.00(-1.90%)
Sep 27, 2021 0.1578 0.1683 0.1578 0.1683 310 +0.01(+3.95%)
Sep 24, 2021 0.1633 0.1795 0.1600 0.1619 4,050 +0.01(+8.37%)
Sep 23, 2021 0.1347 0.1494 0.1347 0.1494 880 +0.02(+12.16%)
Sep 22, 2021 0.1139 0.1374 0.1139 0.1332 20,705 +0.01(+11.46%)
Sep 21, 2021 0.1195 0.1195 0.1195 0.1195 4,014 +0.00(+4.09%)
Sep 20, 2021 0.1148 0.1148 0.1148 0.1148 620 -0.01(-7.04%)
Sep 17, 2021 0.1118 0.1235 0.1118 0.1235 10,650 -0.00(-1.04%)
Sep 16, 2021 0.1248 0.1248 0.1248 0.1248 1,600 +0.01(+7.22%)
Sep 15, 2021 0.1250 0.1250 0.1140 0.1164 12,500 -0.00(-2.84%)
Sep 14, 2021 0.1169 0.1198 0.1169 0.1198 4,681 -0.00(-0.17%)
Sep 13, 2021 0.1369 0.1369 0.1200 0.1200 24,529 -0.02(-12.34%)
Sep 10, 2021 0.1256 0.1369 0.1217 0.1369 14,112 +0.01(+8.14%)
Sep 09, 2021 0.1266 0.1266 0.1266 0.1266 2,400 -0.00(-0.78%)
Sep 08, 2021 0.1297 0.1297 0.1262 0.1276 2,400 -0.00(-3.70%)
Sep 07, 2021 0.1242 0.1400 0.1242 0.1325 919 -0.00(-1.19%)
Sep 03, 2021 0.1341 0.1341 0.1341 0.1341 100 +0.01(+6.01%)
Sep 02, 2021 0.1265 0.1265 0.1265 0.1265 417 -0.01(-9.64%)
Sep 01, 2021 0.1351 0.1400 0.1300 0.1400 56,543 -0.01(-3.71%)
Aug 31, 2021 0.1420 0.1454 0.1420 0.1454 2,900 +0.00(+0.55%)
Aug 30, 2021 0.1424 0.1446 0.1423 0.1446 34,518 -0.01(-6.41%)
Aug 27, 2021 0.1546 0.1546 0.1545 0.1545 20,124 +0.02(+12.61%)
Aug 26, 2021 0.1372 0.1372 0.1372 0.1372 1,500 -0.02(-10.39%)
Aug 25, 2021 0.1464 0.1596 0.1389 0.1531 3,974 +0.01(+7.59%)
Aug 24, 2021 0.1500 0.1500 0.1423 0.1423 80,412 -0.01(-5.07%)
Aug 20, 2021 0.1499 0.1499 0.1499 20 -0.00(-2.09%)
Aug 19, 2021 0.1461 0.1531 0.1450 0.1531 19,777 -0.01(-6.53%)
Aug 18, 2021 0.1454 0.1638 0.1454 0.1638 5,890 +0.02(+10.98%)
Aug 17, 2021 0.1467 0.1476 0.1338 0.1476 16,557 +0.00(+3.22%)
Aug 16, 2021 0.1500 0.1589 0.1430 0.1430 9,273 -0.02(-11.12%)
Aug 13, 2021 0.1600 0.1615 0.1500 0.1609 17,665 +0.00(+2.16%)
Aug 12, 2021 0.1575 0.1575 0.1575 0.1575 10,000 -0.00(-0.63%)
Aug 11, 2021 0.1598 0.1614 0.1585 0.1585 2,600 -0.00(-1.86%)
Aug 10, 2021 0.1500 0.1615 0.1500 0.1615 12,878 +0.01(+6.95%)
Aug 09, 2021 0.1613 0.1613 0.1510 0.1510 1,250 -0.01(-6.79%)
Aug 05, 2021 0.1620 0.1620 0.1620 66 -0.00(-1.04%)
Aug 04, 2021 0.1637 0.1637 0.1632 0.1637 5,000 +0.00(+0.99%)
Aug 03, 2021 0.1917 0.1917 0.1595 0.1621 15,345 -0.11(-41.05%)
Aug 02, 2021 0.3750 0.4300 0.2750 0.2750 5,172 +0.11(+69.65%)
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%)
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.