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 29, 2020 0.0549 0.0658 0.0540 0.0629 100,500 +0.00(+2.28%)
May 28, 2020 0.0476 0.0661 0.0476 0.0615 28,909 -0.00(-1.91%)
May 27, 2020 0.0620 0.0627 0.0560 0.0627 34,369 +0.00(+1.79%)
May 26, 2020 0.0840 0.0900 0.0575 0.0616 423,309 -0.02(-26.40%)
May 22, 2020 0.0640 0.0883 0.0620 0.0837 133,400 +0.02(+29.77%)
May 21, 2020 0.0621 0.0671 0.0600 0.0645 43,426 +0.00(+4.03%)
May 20, 2020 0.0560 0.0620 0.0560 0.0620 3,075 -0.01(-9.49%)
May 19, 2020 0.0580 0.0685 0.0580 0.0685 21,914 +0.01(+14.17%)
May 18, 2020 0.0625 0.0625 0.0563 0.0600 45,099 +0.00(+3.09%)
May 15, 2020 0.0496 0.0600 0.0496 0.0582 62,500 +0.00(+6.59%)
May 14, 2020 0.0600 0.0600 0.0496 0.0546 1,873 -0.01(-8.85%)
May 13, 2020 0.0570 0.0599 0.0497 0.0599 43,332 -0.00(-0.17%)
May 12, 2020 0.0550 0.0600 0.0500 0.0600 26,218 +0.01(+20.00%)
May 11, 2020 0.0556 0.0556 0.0500 0.0500 25,140 -0.01(-16.81%)
May 08, 2020 0.0587 0.0622 0.0587 0.0601 28,500 +0.00(+3.98%)
May 07, 2020 0.0617 0.0622 0.0578 0.0578 2,020 -0.00(-7.37%)
May 06, 2020 0.0593 0.0624 0.0550 0.0624 35,525 +0.01(+12.64%)
May 05, 2020 0.0609 0.0609 0.0527 0.0554 20,570 -0.01(-9.03%)
May 04, 2020 0.0563 0.0625 0.0563 0.0609 42,809 +0.00(+5.55%)
May 01, 2020 0.0600 0.0624 0.0530 0.0577 64,800 -0.00(-7.53%)
Apr 30, 2020 0.0615 0.0624 0.0561 0.0624 28,830 +0.00(+2.46%)
Apr 29, 2020 0.0549 0.0616 0.0549 0.0609 23,394 +0.00(+8.75%)
Apr 28, 2020 0.0580 0.0611 0.0560 0.0560 21,603 -0.00(-3.11%)
Apr 27, 2020 0.0324 0.0624 0.0324 0.0578 16,125 +0.01(+11.80%)
Apr 24, 2020 0.0500 0.0567 0.0500 0.0517 13,600 -0.01(-11.32%)
Apr 23, 2020 0.0547 0.0583 0.0515 0.0583 28,201 +0.00(+6.97%)
Apr 22, 2020 0.0567 0.0567 0.0510 0.0545 16,000 +0.01(+13.07%)
Apr 21, 2020 0.0560 0.0565 0.0481 0.0482 48,200 -0.01(-14.84%)
Apr 20, 2020 0.0698 0.0698 0.0496 0.0566 16,021 +0.00(+2.35%)
Apr 17, 2020 0.0508 0.0606 0.0497 0.0553 28,900 +0.01(+10.60%)
Apr 16, 2020 0.0594 0.0607 0.0500 0.0500 218,380 -0.01(-18.96%)
Apr 15, 2020 0.0623 0.0700 0.0574 0.0617 52,150 -0.00(-0.96%)
Apr 14, 2020 0.0600 0.0624 0.0577 0.0623 39,422 +0.00(+0.32%)
Apr 13, 2020 0.0600 0.0621 0.0588 0.0621 154,746 +0.00(+1.31%)
Apr 09, 2020 0.0611 0.0613 0.0571 0.0613 69,500 +0.00(+2.17%)
Apr 08, 2020 0.0553 0.0600 0.0553 0.0600 5,000 -0.00(-3.85%)
Apr 07, 2020 0.0625 0.0625 0.0600 0.0624 16,100 +0.00(+0.65%)
Apr 06, 2020 0.0516 0.0641 0.0516 0.0620 22,040 +0.00(+0.65%)
Apr 03, 2020 0.0527 0.0637 0.0527 0.0616 56,200 -0.00(-3.75%)
Apr 02, 2020 0.0672 0.0672 0.0584 0.0640 87,174 +0.00(+5.26%)
Apr 01, 2020 0.0700 0.0725 0.0556 0.0608 88,068 -0.01(-9.52%)
Mar 31, 2020 0.0644 0.0672 0.0600 0.0672 53,003 -0.00(-0.44%)
Mar 30, 2020 0.0628 0.0715 0.0610 0.0675 24,265 -0.01(-8.78%)
Mar 27, 2020 0.0850 0.0850 0.0640 0.0740 63,800 +0.00(+4.23%)
Mar 26, 2020 0.0693 0.1181 0.0636 0.0710 161,527 +0.01(+16.78%)
Mar 25, 2020 0.0524 0.0625 0.0522 0.0608 101,932 -0.00(-0.65%)
Mar 24, 2020 0.0600 0.0678 0.0524 0.0612 30,550 +0.00(+1.83%)
Mar 23, 2020 0.0593 0.0601 0.0483 0.0601 54,758 +0.01(+19.01%)
Mar 20, 2020 0.0573 0.0601 0.0505 0.0505 18,500 -0.00(-8.84%)
Mar 19, 2020 0.0510 0.0554 0.0434 0.0554 139,733 +0.00(+8.84%)
Mar 18, 2020 0.0476 0.0555 0.0474 0.0509 119,819 +0.00(+1.60%)
Mar 17, 2020 0.0506 0.0571 0.0501 0.0501 30,370 -0.00(-6.53%)
Mar 16, 2020 0.0538 0.0587 0.0440 0.0536 81,987 -0.01(-8.69%)
Mar 13, 2020 0.0700 0.0700 0.0538 0.0587 34,400 -0.01(-13.55%)
Mar 12, 2020 0.0618 0.0679 0.0530 0.0679 83,211 -0.00(-2.86%)
Mar 11, 2020 0.0695 0.0750 0.0603 0.0699 120,980 -0.01(-9.92%)
Mar 10, 2020 0.0756 0.0776 0.0650 0.0776 37,500 +0.01(+11.65%)
Mar 09, 2020 0.0868 0.0868 0.0611 0.0695 89,563 -0.01(-13.12%)
Mar 06, 2020 0.0800 0.1025 0.0750 0.0800 164,100 +0.00(+0.38%)
Mar 05, 2020 0.0786 0.0797 0.0755 0.0797 21,000 +0.00(+6.27%)
Mar 04, 2020 0.0750 0.0750 0.0750 50 +0.00(+0.00%)
Mar 03, 2020 0.0571 0.0785 0.0571 0.0750 31,901 +0.01(+12.78%)
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.