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 (%)
Jan 31, 2020 0.1213 0.1300 0.1213 0.1264 90,200 -0.01(-9.65%)
Jan 30, 2020 0.1286 0.1399 0.1286 0.1399 10,365 +0.02(+13.19%)
Jan 29, 2020 0.1250 0.1308 0.1236 0.1236 25,255 -0.01(-4.92%)
Jan 28, 2020 0.1300 0.1327 0.1275 0.1300 87,520 -0.00(-3.20%)
Jan 27, 2020 0.1300 0.1348 0.1300 0.1343 15,350 -0.01(-3.73%)
Jan 24, 2020 0.1396 0.1400 0.1313 0.1395 8,700 +0.01(+8.90%)
Jan 23, 2020 0.1251 0.1376 0.1251 0.1281 29,208 -0.01(-8.24%)
Jan 22, 2020 0.1437 0.1437 0.1294 0.1396 18,400 +0.01(+7.47%)
Jan 21, 2020 0.1400 0.1422 0.1263 0.1299 42,991 -0.01(-9.79%)
Jan 17, 2020 0.1440 0.1451 0.1303 0.1440 44,100 +0.00(+0.00%)
Jan 16, 2020 0.1405 0.1440 0.1400 0.1440 14,204 +0.00(+3.37%)
Jan 15, 2020 0.1405 0.1478 0.1260 0.1393 24,153 +0.01(+5.85%)
Jan 14, 2020 0.0881 0.1382 0.0881 0.1316 9,401 +0.00(+1.23%)
Jan 13, 2020 0.0850 0.1353 0.0850 0.1300 74,845 -0.01(-3.92%)
Jan 10, 2020 0.1441 0.1441 0.1353 0.1353 32,400 -0.01(-6.11%)
Jan 09, 2020 0.1379 0.1525 0.1369 0.1441 6,350 +0.00(+2.93%)
Jan 08, 2020 0.1401 0.1425 0.1351 0.1400 107,600 -0.00(-2.57%)
Jan 07, 2020 0.1423 0.1461 0.1359 0.1437 4,750 -0.01(-7.35%)
Jan 06, 2020 0.1411 0.1551 0.1350 0.1551 47,175 +0.00(+0.71%)
Jan 03, 2020 0.1000 0.1575 0.1000 0.1540 49,700 +0.01(+3.84%)
Jan 02, 2020 0.1422 0.1483 0.1422 0.1483 4,600 +0.01(+6.16%)
Dec 31, 2019 0.1474 0.1474 0.1337 0.1397 31,800 -0.00(-2.65%)
Dec 30, 2019 0.1495 0.1575 0.1424 0.1435 24,950 -0.01(-5.41%)
Dec 27, 2019 0.1478 0.1580 0.1410 0.1517 36,200 +0.02(+19.45%)
Dec 26, 2019 0.1500 0.1500 0.1270 0.1270 5,428 -0.02(-15.33%)
Dec 24, 2019 0.1495 0.1541 0.1413 0.1500 26,200 +0.01(+11.11%)
Dec 23, 2019 0.1404 0.1494 0.1301 0.1350 27,840 +0.00(+3.29%)
Dec 20, 2019 0.1400 0.1400 0.1285 0.1307 76,900 -0.01(-7.24%)
Dec 19, 2019 0.1561 0.1617 0.1397 0.1409 33,569 +0.00(+0.64%)
Dec 18, 2019 0.1803 0.1803 0.1400 0.1400 198,461 -0.04(-24.24%)
Dec 17, 2019 0.1517 0.2213 0.1507 0.1848 328,687 +0.05(+33.33%)
Dec 16, 2019 0.0778 0.1500 0.0778 0.1386 230,303 +0.03(+22.87%)
Dec 13, 2019 0.1022 0.1128 0.0950 0.1128 46,400 +0.01(+10.59%)
Dec 12, 2019 0.1026 0.1119 0.0990 0.1020 179,070 -0.01(-5.56%)
Dec 11, 2019 0.1152 0.1152 0.1054 0.1080 16,116 -0.01(-6.82%)
Dec 10, 2019 0.1200 0.1200 0.1150 0.1159 9,301 +0.00(+0.78%)
Dec 09, 2019 0.0926 0.1200 0.0926 0.1150 10,570 +0.01(+4.83%)
Dec 06, 2019 0.1200 0.1230 0.1097 0.1097 7,400 -0.01(-10.67%)
Dec 05, 2019 0.1155 0.1250 0.1100 0.1228 24,382 +0.01(+5.68%)
Dec 04, 2019 0.1245 0.1283 0.1090 0.1162 59,649 -0.01(-8.86%)
Dec 03, 2019 0.1087 0.1275 0.1087 0.1275 7,370 +0.01(+4.25%)
Dec 02, 2019 0.1139 0.1238 0.1139 0.1223 13,426 +0.00(+0.58%)
Nov 29, 2019 0.1100 0.1299 0.1100 0.1216 69,800 +0.01(+8.19%)
Nov 27, 2019 0.1151 0.1220 0.1124 0.1124 31,200 -0.02(-12.12%)
Nov 26, 2019 0.1266 0.1283 0.1130 0.1279 21,487 +0.01(+6.58%)
Nov 25, 2019 0.1327 0.1327 0.1200 0.1200 5,500 -0.01(-8.68%)
Nov 22, 2019 0.1420 0.1478 0.1314 0.1314 5,700 -0.00(-1.79%)
Nov 21, 2019 0.1300 0.1357 0.1252 0.1338 17,346 +0.01(+7.04%)
Nov 20, 2019 0.1300 0.1300 0.1183 0.1250 13,800 -0.00(-1.50%)
Nov 19, 2019 0.1050 0.1269 0.1050 0.1269 21,140 +0.02(+14.43%)
Nov 18, 2019 0.1135 0.1135 0.1050 0.1109 31,021 -0.02(-14.56%)
Nov 15, 2019 0.1375 0.1400 0.1171 0.1298 59,800 -0.01(-5.32%)
Nov 14, 2019 0.1372 0.1372 0.1300 0.1371 69,678 +0.00(+0.51%)
Nov 13, 2019 0.1372 0.1482 0.1364 0.1364 13,600 -0.00(-0.58%)
Nov 12, 2019 0.1689 0.1764 0.1372 0.1372 5,180 -0.02(-14.30%)
Nov 11, 2019 0.1638 0.1663 0.1596 0.1601 37,322 -0.00(-0.81%)
Nov 08, 2019 0.1664 0.1664 0.1614 0.1614 6,000 -0.00(-0.31%)
Nov 07, 2019 0.1580 0.1640 0.1466 0.1619 41,496 +0.01(+4.45%)
Nov 06, 2019 0.1576 0.1688 0.1550 0.1550 54,367 +0.02(+19.23%)
Nov 05, 2019 0.1350 0.1377 0.1249 0.1300 20,030 -0.01(-3.70%)
Nov 04, 2019 0.1369 0.1400 0.1310 0.1350 11,098 +0.00(+2.66%)
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.