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 (%)
Nov 30, 2020 0.0450 0.0499 0.0401 0.0411 74,575 -0.00(-6.59%)
Nov 27, 2020 0.0300 0.0495 0.0300 0.0440 119,600 -0.01(-25.42%)
Nov 25, 2020 0.0589 0.0590 0.0464 0.0590 93,900 +0.00(+0.17%)
Nov 24, 2020 0.0496 0.0589 0.0496 0.0589 169,100 +0.00(+3.33%)
Nov 23, 2020 0.0499 0.0585 0.0499 0.0570 165,635 +0.00(+3.07%)
Nov 20, 2020 0.0562 0.0590 0.0518 0.0553 38,500 -0.00(-5.63%)
Nov 19, 2020 0.0587 0.0587 0.0544 0.0586 63,620 +0.00(+4.27%)
Nov 18, 2020 0.0561 0.0575 0.0531 0.0562 50,133 +0.00(+2.18%)
Nov 17, 2020 0.0550 0.0550 0.0470 0.0550 304,206 +0.00(+5.36%)
Nov 16, 2020 0.0517 0.0533 0.0481 0.0522 20,418 +0.00(+0.97%)
Nov 13, 2020 0.0517 0.0517 0.0517 0.0517 10,700 +0.00(+3.40%)
Nov 12, 2020 0.0500 0.0531 0.0468 0.0500 85,265 -0.00(-7.41%)
Nov 11, 2020 0.0540 0.0540 0.0525 0.0540 5,284 +0.00(+2.86%)
Nov 10, 2020 0.0455 0.0563 0.0455 0.0525 166,850 +0.00(+10.06%)
Nov 09, 2020 0.0325 0.0552 0.0325 0.0477 276,130 +0.00(+0.42%)
Nov 06, 2020 0.0451 0.0475 0.0404 0.0475 104,500 +0.00(+9.70%)
Nov 05, 2020 0.0357 0.0433 0.0357 0.0433 82,110 +0.00(+8.25%)
Nov 04, 2020 0.0349 0.0400 0.0348 0.0400 5,099 +0.00(+8.40%)
Nov 03, 2020 0.0429 0.0446 0.0356 0.0369 24,698 -0.00(-7.05%)
Nov 02, 2020 0.0329 0.0397 0.0329 0.0397 13,750 +0.01(+21.41%)
Oct 30, 2020 0.0365 0.0402 0.0327 0.0327 3,600 -0.00(-10.16%)
Oct 29, 2020 0.0379 0.0380 0.0364 0.0364 30,810 -0.00(-9.23%)
Oct 28, 2020 0.0460 0.0460 0.0399 0.0401 54,404 -0.00(-9.89%)
Oct 27, 2020 0.0403 0.0482 0.0400 0.0445 30,750 +0.00(+12.09%)
Oct 26, 2020 0.0500 0.0500 0.0397 0.0397 62,850 -0.01(-13.13%)
Oct 23, 2020 0.0466 0.0466 0.0457 0.0457 1,400 -0.00(-1.72%)
Oct 22, 2020 0.0440 0.0465 0.0440 0.0465 2,351 +0.00(+5.68%)
Oct 21, 2020 0.0397 0.0440 0.0394 0.0440 9,100 -0.00(-7.37%)
Oct 20, 2020 0.0478 0.0478 0.0475 0.0475 1,787 -0.00(-0.42%)
Oct 19, 2020 0.0474 0.0520 0.0440 0.0477 12,900 -0.00(-8.27%)
Oct 16, 2020 0.0475 0.0520 0.0475 0.0520 12,000 +0.00(+5.69%)
Oct 15, 2020 0.0492 0.0492 0.0492 0.0492 11,101 -0.00(-7.17%)
Oct 14, 2020 0.0449 0.0530 0.0449 0.0530 2,080 +0.00(+8.16%)
Oct 13, 2020 0.0530 0.0530 0.0490 0.0490 9,835 -0.01(-18.33%)
Oct 12, 2020 0.0439 0.0600 0.0439 0.0600 12,905 +0.01(+33.33%)
Oct 09, 2020 0.0514 0.0514 0.0450 0.0450 7,000 -0.00(-3.23%)
Oct 08, 2020 0.0442 0.0485 0.0442 0.0465 103,343 +0.00(+1.09%)
Oct 07, 2020 0.0401 0.0460 0.0401 0.0460 85,291 +0.00(+2.22%)
Oct 06, 2020 0.0460 0.0460 0.0450 0.0450 37,513 -0.00(-3.02%)
Oct 05, 2020 0.0525 0.0525 0.0464 0.0464 19,000 -0.00(-3.53%)
Oct 02, 2020 0.0523 0.0523 0.0481 0.0481 16,000 -0.00(-8.03%)
Oct 01, 2020 0.0524 0.0524 0.0450 0.0523 22,107 +0.00(+0.58%)
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%)
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.