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 (%)
Apr 30, 2021 0.2896 0.2896 0.2467 0.2856 9,500 +0.01(+3.85%)
Apr 29, 2021 0.2895 0.2895 0.2750 0.2750 3,030 +0.01(+3.31%)
Apr 27, 2021 0.2662 0.2662 0.2662 0 -0.02(-7.73%)
Apr 26, 2021 0.2885 0.2885 0.2885 11 +0.00(+0.00%)
Apr 23, 2021 0.2797 0.2900 0.2660 0.2885 7,400 +0.02(+6.85%)
Apr 22, 2021 0.2557 0.2876 0.2557 0.2700 4,160 -0.02(-6.61%)
Apr 21, 2021 0.2869 0.2892 0.2868 0.2891 3,262 +0.03(+10.34%)
Apr 20, 2021 0.2768 0.2768 0.2620 0.2620 4,184 -0.02(-8.01%)
Apr 19, 2021 0.2848 0.2848 0.2699 0.2848 11,311 +0.01(+4.78%)
Apr 16, 2021 0.2648 0.2879 0.2590 0.2718 6,500 -0.05(-14.80%)
Apr 15, 2021 0.2650 0.3190 0.2650 0.3190 1,100 +0.05(+18.15%)
Apr 14, 2021 0.2661 0.2750 0.2620 0.2700 1,152 -0.01(-1.82%)
Apr 13, 2021 0.2802 0.2895 0.2750 0.2750 12,379 -0.02(-7.22%)
Apr 12, 2021 0.2868 0.2964 0.2750 0.2964 931 +0.00(+0.37%)
Apr 09, 2021 0.3104 0.3104 0.2863 0.2953 900 -0.01(-1.67%)
Apr 08, 2021 0.2961 0.3003 0.2851 0.3003 14,249 +0.02(+5.48%)
Apr 07, 2021 0.2940 0.2940 0.2847 0.2847 3,240 -0.01(-1.96%)
Apr 06, 2021 0.2250 0.2962 0.2250 0.2904 2,367 -0.02(-5.50%)
Apr 05, 2021 0.3163 0.3163 0.3073 0.3073 1,098 +0.01(+2.67%)
Apr 01, 2021 0.2971 0.2993 0.2959 0.2993 14,500 +0.01(+4.47%)
Mar 31, 2021 0.2959 0.2959 0.2841 0.2865 1,438 -0.00(-1.17%)
Mar 30, 2021 0.2899 0.3000 0.2899 0.2899 800 -0.03(-7.94%)
Mar 29, 2021 0.3149 0.3149 0.3030 0.3149 2,370 +0.01(+3.93%)
Mar 26, 2021 0.2995 0.3030 0.2989 0.3030 3,500 -0.00(-1.37%)
Mar 25, 2021 0.3180 0.3199 0.3072 0.3072 5,263 +0.00(+1.49%)
Mar 24, 2021 0.3057 0.3288 0.3027 0.3027 1,466 -0.02(-4.78%)
Mar 23, 2021 0.3224 0.3224 0.3175 0.3179 981 -0.01(-1.67%)
Mar 22, 2021 0.3500 0.3500 0.3233 0.3233 11,779 -0.03(-9.47%)
Mar 19, 2021 0.3639 0.3639 0.3388 0.3571 2,600 -0.01(-1.87%)
Mar 18, 2021 0.3501 0.3709 0.3403 0.3639 7,649 +0.00(+0.80%)
Mar 17, 2021 0.3807 0.3847 0.3610 0.3610 1,050 -0.00(-1.10%)
Mar 16, 2021 0.3645 0.3966 0.3645 0.3650 4,300 +0.01(+2.64%)
Mar 15, 2021 0.3176 0.3606 0.3176 0.3556 6,635 -0.01(-1.69%)
Mar 12, 2021 0.3600 0.3700 0.3409 0.3617 10,600 +0.01(+3.34%)
Mar 11, 2021 0.3580 0.3597 0.3467 0.3500 5,901 +0.01(+2.73%)
Mar 10, 2021 0.3498 0.3544 0.3407 0.3407 3,966 -0.01(-2.66%)
Mar 09, 2021 0.3885 0.3885 0.3500 0.3500 3,098 -0.02(-6.37%)
Mar 08, 2021 0.3459 0.3748 0.3459 0.3738 5,626 +0.03(+8.76%)
Mar 05, 2021 0.3538 0.3725 0.3219 0.3437 8,000 -0.02(-5.00%)
Mar 04, 2021 0.3552 0.3775 0.3548 0.3618 10,108 +0.00(+0.50%)
Mar 03, 2021 0.3867 0.3900 0.3600 0.3600 17,252 -0.03(-7.69%)
Mar 02, 2021 0.3900 0.3900 0.3900 168 +0.00(+0.00%)
Mar 01, 2021 0.3854 0.3900 0.3854 0.3900 10,985 +0.02(+5.63%)
Feb 26, 2021 0.3747 0.3878 0.3533 0.3692 15,000 +0.01(+3.30%)
Feb 25, 2021 0.3925 0.4006 0.3574 0.3574 6,459 -0.03(-7.53%)
Feb 24, 2021 0.4374 0.4374 0.3483 0.3865 33,717 -0.01(-3.38%)
Feb 23, 2021 0.3316 0.4005 0.2750 0.4000 7,764 +0.02(+5.71%)
Feb 22, 2021 0.3869 0.3882 0.3374 0.3784 13,821 -0.02(-5.40%)
Feb 19, 2021 0.4118 0.4139 0.3842 0.4000 40,000 -0.01(-2.56%)
Feb 18, 2021 0.4570 0.4570 0.4100 0.4105 6,974 -0.03(-6.11%)
Feb 17, 2021 0.4225 0.4553 0.4100 0.4372 29,619 -0.00(-0.93%)
Feb 16, 2021 0.4459 0.4659 0.4139 0.4413 30,157 +0.01(+2.06%)
Feb 12, 2021 0.4332 0.4579 0.3855 0.4324 10,400 -0.04(-8.02%)
Feb 11, 2021 0.5554 0.5564 0.4610 0.4701 126,185 -0.04(-8.08%)
Feb 10, 2021 0.3501 0.5120 0.3501 0.5114 106,051 +0.17(+48.97%)
Feb 09, 2021 0.2800 0.3433 0.2786 0.3433 38,185 +0.07(+23.67%)
Feb 08, 2021 0.2870 0.2870 0.2687 0.2776 6,198 +0.01(+1.98%)
Feb 05, 2021 0.2936 0.2936 0.2722 0.2722 11,400 -0.01(-4.09%)
Feb 04, 2021 0.2781 0.2927 0.2771 0.2838 29,620 +0.01(+2.57%)
Feb 03, 2021 0.2474 0.2790 0.2375 0.2767 21,281 +0.06(+29.85%)
Feb 02, 2021 0.2044 0.2217 0.1588 0.2131 112,425 +0.01(+4.41%)
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.