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 (%)
May 28, 2021 0.2462 0.2462 0.2462 0.2462 265 +0.01(+3.97%)
May 27, 2021 0.2409 0.2409 0.2368 0.2368 3,500 -0.01(-2.95%)
May 26, 2021 0.2711 0.2711 0.2386 0.2440 4,967 -0.01(-4.69%)
May 25, 2021 0.2819 0.2819 0.2560 0.2560 4,586 -0.14(-36.10%)
May 24, 2021 0.2013 0.4006 0.2013 0.4006 1,248 +0.15(+58.40%)
May 21, 2021 0.2398 0.2544 0.2398 0.2529 5,162 +0.03(+14.80%)
May 19, 2021 0.2203 0.2203 0.2203 25 -0.01(-4.18%)
May 18, 2021 0.2013 0.2420 0.2013 0.2299 7,169 +0.01(+2.63%)
May 17, 2021 0.2109 0.2449 0.2109 0.2240 2,800 -0.01(-2.61%)
May 14, 2021 0.2082 0.2340 0.2082 0.2300 3,240 -0.01(-2.29%)
May 13, 2021 0.2117 0.2354 0.2117 0.2354 927 +0.00(+0.64%)
May 12, 2021 0.2270 0.2339 0.2182 0.2339 4,163 +0.01(+2.90%)
May 11, 2021 0.2354 0.2505 0.2033 0.2273 7,057 -0.01(-3.28%)
May 10, 2021 0.2367 0.2367 0.2336 0.2350 1,444 -0.01(-5.43%)
May 07, 2021 0.2372 0.2485 0.2344 0.2485 2,722 +0.01(+3.76%)
May 06, 2021 0.2337 0.2475 0.2337 0.2395 10,356 -0.00(-0.75%)
May 05, 2021 0.2383 0.2413 0.2383 0.2413 1,318 +0.01(+2.55%)
May 04, 2021 0.2353 0.2353 0.2353 0.2353 140 -0.00(-0.51%)
May 03, 2021 0.2400 0.2458 0.2280 0.2365 21,685 -0.05(-17.19%)
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%)
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.