Ehave Inc (OP: EHVVF )
0.0010
-0.0007
(-41.18%)
Streaming Delayed Price
Updated: 1:30 PM EDT, Jun 4, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0010 | 0 | +0.00(+0.00%) | |||
Apr 25, 2024 | 0.0001 | 0.0010 | 0.0001 | 0.0010 | 251,000 | +0.00(+0.00%) |
Apr 24, 2024 | 0.0010 | 0.0010 | 0.0001 | 0.0010 | 131,080 | +0.00(+0.00%) |
Apr 23, 2024 | 0.0001 | 0.0010 | 0.0001 | 0.0010 | 35,820 | +0.00(+0.00%) |
Apr 15, 2024 | 0.0010 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 0.0010 | 0 | +0.00(+0.00%) | |||
Apr 09, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 45,000 | +0.00(+0.00%) |
Apr 04, 2024 | 0.0010 | 0 | +0.00(+400.00%) | |||
Apr 03, 2024 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 260,754 | -0.00(-80.00%) |
Apr 02, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 85,350 | +0.00(+0.00%) |
Apr 01, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 52,688 | +0.00(+0.00%) |
Mar 28, 2024 | 0.0010 | 0.0018 | 0.0010 | 0.0010 | 55,500 | +0.00(+0.00%) |
Mar 27, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,005 | -0.00(-50.00%) |
Mar 22, 2024 | 0.0020 | 0 | +0.00(+81.82%) | |||
Mar 21, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,000 | -0.00(-45.00%) |
Mar 20, 2024 | 0.0010 | 0.0020 | 0.0001 | 0.0020 | 320,500 | +0.00(+100.00%) |
Mar 19, 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 650,000 | -0.00(-50.00%) |
Mar 13, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 104,000 | +0.00(+0.00%) |
Feb 29, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
Feb 27, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
Feb 23, 2024 | 0.0020 | 0 | +0.00(+100.00%) | |||
Feb 22, 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0010 | 52,700 | -0.00(-50.00%) |
Feb 20, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
Feb 14, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | +0.00(+0.00%) |
Feb 13, 2024 | 0.0001 | 0.0038 | 0.0001 | 0.0020 | 390,446 | +0.00(+0.00%) |
Feb 09, 2024 | 0.0020 | 0 | +0.00(+233.33%) | |||
Feb 08, 2024 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 970,851 | +0.00(+20.00%) |
Jan 29, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
Jan 09, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
Jan 08, 2024 | 0.0001 | 0.0005 | 0.0001 | 0.0005 | 26,000 | +0.00(+0.00%) |
Jan 04, 2024 | 0.0005 | 0 | +0.00(+0.00%) | |||
Jan 02, 2024 | 0.0005 | 0 | +0.00(+66.67%) | |||
Dec 29, 2023 | 0.0001 | 0.0020 | 0.0001 | 0.0003 | 260,809 | -0.00(-70.00%) |
Dec 22, 2023 | 0.0010 | 0 | -0.00(-44.44%) | |||
Dec 21, 2023 | 0.0001 | 0.0018 | 0.0001 | 0.0018 | 31,295 | +0.00(+1700.00%) |
Dec 20, 2023 | 0.0001 | 0.0019 | 0.0001 | 0.0001 | 238,828 | -0.00(-95.00%) |
Dec 18, 2023 | 0.0020 | 0 | +0.00(+0.00%) | |||
Dec 14, 2023 | 0.0020 | 0 | +0.00(+100.00%) | |||
Dec 13, 2023 | 0.0001 | 0.0010 | 0.0001 | 0.0010 | 96,314 | +0.00(+0.00%) |
Dec 11, 2023 | 0.0010 | 0 | -0.00(-50.00%) | |||
Dec 04, 2023 | 0.0020 | 0 | +0.00(+17.65%) | |||
Dec 01, 2023 | 0.0001 | 0.0017 | 0.0001 | 0.0017 | 83,531 | +0.00(+0.00%) |
Nov 28, 2023 | 0.0017 | 0 | -0.00(-10.53%) | |||
Nov 20, 2023 | 0.0019 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 0.0019 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 0.0019 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 0.0019 | 0 | +0.00(+1800.00%) | |||
Oct 24, 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0001 | 7,600 | -0.00(-90.00%) |
Oct 23, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,000 | -0.00(-50.00%) |
Oct 20, 2023 | 0.0001 | 0.0020 | 0.0001 | 0.0020 | 60,020 | +0.00(+0.00%) |
Oct 17, 2023 | 0.0020 | 83 | +0.00(+0.00%) | |||
Oct 10, 2023 | 0.0020 | 0 | +0.00(+300.00%) | |||
Oct 05, 2023 | 0.0005 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 0.0001 | 0.0005 | 0.0001 | 0.0005 | 40,600 | -0.00(-50.00%) |
Sep 28, 2023 | 0.0010 | 23 | +0.00(+100.00%) | |||
Sep 27, 2023 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 103,500 | -0.00(-28.57%) |
Sep 25, 2023 | 0.0007 | 0 | -0.00(-22.22%) | |||
Sep 22, 2023 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 5,000 | +0.00(+800.00%) |
Sep 21, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,000 | -0.00(-95.00%) |
Sep 15, 2023 | 0.0020 | 0 | +0.00(+122.22%) | |||
Sep 12, 2023 | 0.0009 | 0 | +0.00(+0.00%) | |||
Sep 11, 2023 | 0.0001 | 0.0009 | 0.0001 | 0.0009 | 76,381 | +0.00(+0.00%) |
Sep 06, 2023 | 0.0009 | 0 | -0.00(-10.00%) | |||
Sep 01, 2023 | 0.0010 | 0 | +0.00(+900.00%) | |||
Aug 31, 2023 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25,000 | -0.00(-90.00%) |
Aug 29, 2023 | 0.0010 | 81 | +0.00(+0.00%) | |||
Aug 28, 2023 | 0.0001 | 0.0010 | 0.0001 | 0.0010 | 5,500 | -0.00(-16.67%) |
Aug 24, 2023 | 0.0012 | 0 | +0.00(+0.00%) | |||
Aug 22, 2023 | 0.0012 | 0 | -0.00(-20.00%) | |||
Aug 21, 2023 | 0.0001 | 0.0015 | 0.0001 | 0.0015 | 120,000 | +0.00(+0.00%) |
Aug 18, 2023 | 0.0001 | 0.0015 | 0.0001 | 0.0015 | 67,717 | +0.00(+0.00%) |
Aug 15, 2023 | 0.0015 | 0 | +0.00(+0.00%) | |||
Aug 11, 2023 | 0.0015 | 0 | +0.00(+0.00%) | |||
Aug 08, 2023 | 0.0015 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 0.0015 | 0 | +0.00(+50.00%) | |||
Aug 02, 2023 | 0.0006 | 0.0010 | 0.0006 | 0.0010 | 274,704 | +0.00(+25.00%) |
Aug 01, 2023 | 0.0002 | 0.0008 | 0.0001 | 0.0008 | 1,327,296 | -0.00(-60.00%) |
Jul 31, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 | -0.00(-33.33%) |
Jul 21, 2023 | 0.0030 | 0 | +0.00(+50.00%) | |||
Jul 20, 2023 | 0.0002 | 0.0020 | 0.0002 | 0.0020 | 3,100 | +0.00(+0.00%) |
Jul 19, 2023 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 1,468 | +0.00(+0.00%) |
Jul 18, 2023 | 0.0020 | 0.0020 | 0.0013 | 0.0020 | 83,454 | +0.00(+0.00%) |
Jul 17, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200,027 | -0.00(-16.67%) |
Jul 14, 2023 | 0.0020 | 0.0024 | 0.0020 | 0.0024 | 455,611 | +0.00(+0.00%) |
Jul 13, 2023 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 56,864 | +0.00(+0.00%) |
Jul 12, 2023 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 15,445 | -0.00(-4.00%) |
Jul 11, 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 36,205 | +0.00(+25.00%) |
Jul 10, 2023 | 0.0026 | 0.0026 | 0.0020 | 0.0020 | 166,848 | +0.00(+0.00%) |
Jul 07, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,070 | +0.00(+0.00%) |
Jul 06, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,000 | +0.00(+0.00%) |
Jul 05, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,000 | -0.00(-25.93%) |
Jul 03, 2023 | 0.0018 | 0.0027 | 0.0018 | 0.0027 | 67,500 | +0.00(+8.00%) |
Jun 30, 2023 | 0.0021 | 0.0025 | 0.0020 | 0.0025 | 70,907 | +0.00(+19.05%) |
Jun 29, 2023 | 0.0018 | 0.0025 | 0.0018 | 0.0021 | 73,740 | -0.00(-16.00%) |
Jun 28, 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 94,628 | +0.00(+0.00%) |
Jun 27, 2023 | 0.0020 | 0.0025 | 0.0018 | 0.0025 | 123,893 | +0.00(+25.00%) |
Jun 26, 2023 | 0.0018 | 0.0020 | 0.0018 | 0.0020 | 26,350 | -0.00(-9.09%) |
Jun 23, 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 10,500 | -0.00(-8.33%) |
Jun 22, 2023 | 0.0017 | 0.0027 | 0.0017 | 0.0024 | 780,138 | +0.00(+26.32%) |
Jun 21, 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 10,000 | +0.00(+5.56%) |
Jun 20, 2023 | 0.0025 | 0.0025 | 0.0018 | 0.0018 | 46,300 | -0.00(-21.74%) |
Jun 16, 2023 | 0.0022 | 0.0023 | 0.0020 | 0.0023 | 73,401 | +0.00(+15.00%) |
Jun 15, 2023 | 0.0020 | 0.0022 | 0.0020 | 0.0020 | 143,750 | +0.00(+0.00%) |
Jun 14, 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 | -0.00(-13.04%) |
Jun 13, 2023 | 0.0018 | 0.0023 | 0.0018 | 0.0023 | 2,741 | +0.00(+15.00%) |
Jun 12, 2023 | 0.0020 | 0.0023 | 0.0019 | 0.0020 | 1,347,430 | +0.00(+0.00%) |
Jun 09, 2023 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 18,727 | +0.00(+17.65%) |
Jun 08, 2023 | 0.0017 | 0.0023 | 0.0017 | 0.0017 | 621,000 | -0.00(-22.73%) |
Jun 07, 2023 | 0.0022 | 0.0022 | 0.0019 | 0.0022 | 21,350 | -0.00(-4.35%) |
Jun 06, 2023 | 0.0022 | 0.0025 | 0.0022 | 0.0023 | 590,000 | -0.00(-8.00%) |
Jun 01, 2023 | 0.0025 | 0 | +0.00(+25.00%) | |||
May 31, 2023 | 0.0029 | 0.0029 | 0.0020 | 0.0020 | 424,800 | -0.00(-9.09%) |
May 30, 2023 | 0.0026 | 0.0026 | 0.0019 | 0.0022 | 115,098 | +0.00(+0.00%) |
May 26, 2023 | 0.0027 | 0.0029 | 0.0022 | 0.0022 | 225,823 | -0.00(-18.52%) |
May 25, 2023 | 0.0024 | 0.0027 | 0.0024 | 0.0027 | 6,265 | +0.00(+0.00%) |
May 24, 2023 | 0.0017 | 0.0029 | 0.0017 | 0.0027 | 81,205 | +0.00(+3.85%) |
May 23, 2023 | 0.0022 | 0.0026 | 0.0020 | 0.0026 | 152,176 | +0.00(+18.18%) |
May 22, 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 5,000 | -0.00(-12.00%) |
May 19, 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 40,009 | +0.00(+38.89%) |
May 18, 2023 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 41,000 | +0.00(+5.88%) |
May 17, 2023 | 0.0020 | 0.0025 | 0.0017 | 0.0017 | 369,903 | -0.00(-15.00%) |
May 16, 2023 | 0.0023 | 0.0024 | 0.0017 | 0.0020 | 282,000 | -0.00(-20.00%) |
May 15, 2023 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 62,700 | +0.00(+4.17%) |
May 12, 2023 | 0.0024 | 0.0030 | 0.0024 | 0.0024 | 302,101 | -0.00(-7.69%) |
May 11, 2023 | 0.0035 | 0.0035 | 0.0026 | 0.0026 | 531,100 | -0.00(-3.70%) |
May 10, 2023 | 0.0020 | 0.0029 | 0.0020 | 0.0027 | 575,355 | -0.00(-6.90%) |
May 09, 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 21,000 | +0.00(+0.00%) |
May 08, 2023 | 0.0028 | 0.0029 | 0.0016 | 0.0029 | 159,800 | +0.00(+31.82%) |
May 05, 2023 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 177,231 | +0.00(+0.00%) |
May 04, 2023 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 387,155 | +0.00(+0.00%) |
May 03, 2023 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 434,190 | +0.00(+0.00%) |
May 02, 2023 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 66,194 | +0.00(+10.00%) |
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.
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.