Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EVE )

0.1000 UNCHANGED
Last Price Updated: 3:53 PM EDT, Mar 22, 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 (%)
Apr 30, 2019 0.4700 0.4750 0.4000 0.4300 2,231,968 -0.03(-5.49%)
Apr 29, 2019 0.4400 0.4950 0.4350 0.4550 2,018,393 +0.01(+2.25%)
Apr 26, 2019 0.4400 0.4500 0.4300 0.4450 735,021 +0.02(+3.49%)
Apr 25, 2019 0.4450 0.4450 0.4250 0.4300 372,225 -0.01(-2.27%)
Apr 24, 2019 0.4300 0.4550 0.4200 0.4400 954,111 +0.02(+4.76%)
Apr 23, 2019 0.4450 0.4550 0.4200 0.4200 801,006 -0.03(-5.62%)
Apr 22, 2019 0.4400 0.4650 0.4300 0.4450 943,584 -0.01(-2.20%)
Apr 18, 2019 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Apr 17, 2019 0.4500 0.4500 0.4250 0.4400 852,483 +0.01(+2.33%)
Apr 16, 2019 0.4650 0.4650 0.4250 0.4300 1,128,733 -0.04(-7.53%)
Apr 15, 2019 0.4900 0.4900 0.4450 0.4650 974,473 -0.02(-4.12%)
Apr 12, 2019 0.4700 0.4950 0.4550 0.4850 1,605,200 +0.01(+1.04%)
Apr 11, 2019 0.5500 0.5500 0.4700 0.4800 4,873,483 -0.08(-14.29%)
Apr 10, 2019 0.5400 0.5700 0.5300 0.5600 1,263,229 +0.02(+3.70%)
Apr 09, 2019 0.5400 0.5400 0.5100 0.5400 434,566 +0.00(+0.00%)
Apr 08, 2019 0.5500 0.5500 0.5200 0.5400 490,285 +0.00(+0.00%)
Apr 05, 2019 0.5000 0.5500 0.5000 0.5400 1,052,933 +0.02(+3.85%)
Apr 04, 2019 0.5300 0.5400 0.5100 0.5200 1,164,153 -0.02(-3.70%)
Apr 03, 2019 0.5400 0.5600 0.5200 0.5400 978,016 -0.01(-1.82%)
Apr 02, 2019 0.5700 0.5700 0.5300 0.5500 1,259,794 -0.01(-1.79%)
Apr 01, 2019 0.5500 0.5700 0.5400 0.5600 1,548,742 +0.00(+0.00%)
Mar 29, 2019 0.5400 0.5600 0.5200 0.5600 2,082,859 +0.04(+7.69%)
Mar 28, 2019 0.5600 0.5800 0.5100 0.5200 3,160,609 -0.05(-8.77%)
Mar 27, 2019 0.5800 0.6200 0.5400 0.5700 4,354,529 -0.02(-3.39%)
Mar 26, 2019 0.5100 0.5900 0.5000 0.5900 1,953,269 +0.07(+13.46%)
Mar 25, 2019 0.5800 0.5800 0.5000 0.5200 3,590,226 -0.06(-10.34%)
Mar 22, 2019 0.6300 0.6300 0.5400 0.5800 5,672,686 -0.02(-3.33%)
Mar 21, 2019 0.5800 0.6200 0.5600 0.6000 5,008,382 +0.06(+11.11%)
Mar 20, 2019 0.4950 0.5400 0.4800 0.5400 4,916,907 +0.08(+17.39%)
Mar 19, 2019 0.4700 0.5400 0.4450 0.4600 7,219,088 +0.01(+2.22%)
Mar 18, 2019 0.3900 0.4500 0.3750 0.4500 3,091,917 +0.07(+18.42%)
Mar 15, 2019 0.3850 0.3900 0.3700 0.3800 884,825 +0.00(+0.00%)
Mar 14, 2019 0.3700 0.3900 0.3600 0.3800 969,312 +0.01(+1.33%)
Mar 13, 2019 0.3700 0.3750 0.3550 0.3750 662,068 +0.01(+1.35%)
Mar 12, 2019 0.3750 0.3800 0.3500 0.3700 761,908 +0.01(+2.78%)
Mar 11, 2019 0.3200 0.3650 0.3200 0.3600 1,498,141 +0.04(+12.50%)
Mar 08, 2019 0.3150 0.3300 0.3100 0.3200 486,915 +0.01(+3.23%)
Mar 07, 2019 0.3250 0.3250 0.3100 0.3100 533,220 -0.01(-3.13%)
Mar 06, 2019 0.3400 0.3550 0.3200 0.3200 973,390 -0.02(-5.88%)
Mar 05, 2019 0.3050 0.3800 0.3050 0.3400 3,517,702 +0.03(+9.68%)
Mar 04, 2019 0.3100 0.3150 0.3000 0.3100 261,463 -0.01(-1.59%)
Mar 01, 2019 0.3100 0.3200 0.3050 0.3150 484,514 +0.01(+1.61%)
Feb 28, 2019 0.3250 0.3250 0.3100 0.3100 236,995 -0.01(-3.13%)
Feb 27, 2019 0.3300 0.3300 0.3100 0.3200 326,017 +0.01(+1.59%)
Feb 26, 2019 0.3250 0.3300 0.3050 0.3150 756,475 +0.00(+0.00%)
Feb 25, 2019 0.3200 0.3300 0.3050 0.3150 1,205,112 +0.01(+3.28%)
Feb 22, 2019 0.2900 0.3050 0.2900 0.3050 470,704 +0.02(+5.17%)
Feb 21, 2019 0.3000 0.3000 0.2900 0.2900 299,428 -0.01(-1.69%)
Feb 20, 2019 0.2950 0.3000 0.2950 0.2950 217,940 +0.01(+1.72%)
Feb 19, 2019 0.3050 0.3200 0.2900 0.2900 412,254 -0.02(-4.92%)
Feb 15, 2019 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Feb 14, 2019 0.2900 0.3000 0.2850 0.2850 318,316 -0.01(-3.39%)
Feb 13, 2019 0.3050 0.3050 0.2950 0.2950 464,514 -0.01(-1.67%)
Feb 12, 2019 0.2900 0.3050 0.2850 0.3000 1,054,853 +0.02(+5.26%)
Feb 11, 2019 0.2900 0.3200 0.2850 0.2850 1,120,446 -0.01(-1.72%)
Feb 08, 2019 0.2900 0.2900 0.2750 0.2900 583,945 +0.00(+0.00%)
Feb 07, 2019 0.2800 0.2900 0.2750 0.2900 990,219 +0.01(+3.57%)
Feb 06, 2019 0.2950 0.2950 0.2800 0.2800 793,473 -0.01(-5.08%)
Feb 05, 2019 0.3100 0.3100 0.2950 0.2950 1,017,325 -0.01(-3.28%)
Feb 04, 2019 0.3050 0.3100 0.2950 0.3050 1,078,218 +0.00(+0.00%)
Feb 01, 2019 0.3250 0.3250 0.3050 0.3050 2,131,699 -0.02(-6.15%)
Jan 31, 2019 0.3450 0.3450 0.3250 0.3250 740,728 -0.02(-5.80%)
Jan 30, 2019 0.3250 0.3500 0.3250 0.3450 1,820,470 +0.02(+6.15%)
Jan 29, 2019 0.3200 0.3250 0.3100 0.3250 726,910 +0.00(+0.00%)
Jan 28, 2019 0.3200 0.3250 0.3050 0.3250 721,792 +0.01(+1.56%)
Jan 25, 2019 0.3050 0.3200 0.3000 0.3200 709,629 +0.01(+3.23%)
Jan 24, 2019 0.3000 0.3150 0.3000 0.3100 422,295 +0.01(+1.64%)
Jan 23, 2019 0.3100 0.3100 0.3000 0.3050 412,457 -0.01(-3.17%)
Jan 22, 2019 0.3150 0.3200 0.3050 0.3150 908,590 +0.00(+0.00%)
Jan 21, 2019 0.3150 0.3150 0.3050 0.3150 1,317,989 -0.01(-1.56%)
Jan 18, 2019 0.3200 0.3250 0.3150 0.3200 820,112 +0.00(+0.00%)
Jan 17, 2019 0.3300 0.3350 0.3150 0.3200 1,199,667 -0.01(-3.03%)
Jan 16, 2019 0.3600 0.3700 0.3300 0.3300 1,225,284 -0.03(-8.33%)
Jan 15, 2019 0.3850 0.3900 0.3600 0.3600 434,563 -0.03(-6.49%)
Jan 14, 2019 0.3900 0.3900 0.3750 0.3850 1,039,469 -0.01(-2.53%)
Jan 11, 2019 0.3850 0.4100 0.3700 0.3950 827,854 +0.01(+2.60%)
Jan 10, 2019 0.4100 0.4100 0.3750 0.3850 974,919 -0.01(-1.28%)
Jan 09, 2019 0.3500 0.4000 0.3500 0.3900 2,802,052 +0.05(+14.71%)
Jan 08, 2019 0.3700 0.3700 0.3400 0.3400 1,038,262 -0.03(-8.11%)
Jan 07, 2019 0.3050 0.3800 0.2950 0.3700 2,237,160 +0.06(+19.35%)
Jan 04, 2019 0.2800 0.3100 0.2700 0.3100 569,554 +0.03(+10.71%)
Jan 03, 2019 0.2800 0.2850 0.2750 0.2800 552,529 +0.00(+0.00%)
Jan 02, 2019 0.2400 0.2850 0.2400 0.2800 872,625 +0.04(+16.67%)
Dec 31, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 28, 2018 0.2400 0.2400 0.2200 0.2400 614,935 +0.01(+2.13%)
Dec 27, 2018 0.2400 0.2500 0.2300 0.2350 1,105,560 -0.02(-6.00%)
Dec 24, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 21, 2018 0.2600 0.2600 0.2250 0.2400 1,336,423 -0.02(-5.88%)
Dec 20, 2018 0.2650 0.2700 0.2550 0.2550 221,066 -0.02(-5.56%)
Dec 19, 2018 0.2850 0.2850 0.2600 0.2700 343,327 +0.01(+3.85%)
Dec 18, 2018 0.2750 0.2750 0.2600 0.2600 449,024 -0.01(-1.89%)
Dec 17, 2018 0.2850 0.2850 0.2600 0.2650 417,096 -0.02(-5.36%)
Dec 14, 2018 0.2700 0.2800 0.2550 0.2800 339,015 +0.02(+5.66%)
Dec 13, 2018 0.3050 0.3050 0.2650 0.2650 575,145 -0.03(-10.17%)
Dec 12, 2018 0.3300 0.3300 0.2950 0.2950 717,579 -0.03(-9.23%)
Dec 11, 2018 0.2900 0.3300 0.2900 0.3250 1,784,967 +0.05(+18.18%)
Dec 10, 2018 0.2650 0.2900 0.2600 0.2750 1,192,688 +0.04(+14.58%)
Dec 07, 2018 0.2500 0.2500 0.2300 0.2400 486,562 +0.01(+4.35%)
Dec 06, 2018 0.2150 0.2450 0.2100 0.2300 288,052 +0.01(+2.22%)
Dec 05, 2018 0.2400 0.2600 0.2150 0.2250 842,706 -0.02(-8.16%)
Dec 04, 2018 0.2700 0.2750 0.2400 0.2450 760,138 -0.03(-9.26%)
Dec 03, 2018 0.2800 0.2900 0.2650 0.2700 313,038 -0.01(-3.57%)
Nov 30, 2018 0.2700 0.2800 0.2700 0.2800 347,528 +0.01(+3.70%)
Nov 29, 2018 0.2700 0.2750 0.2600 0.2700 215,442 +0.00(+0.00%)
Nov 28, 2018 0.2800 0.2850 0.2650 0.2700 291,475 -0.01(-5.26%)
Nov 27, 2018 0.2800 0.2850 0.2700 0.2850 272,371 -0.01(-1.72%)
Nov 26, 2018 0.3150 0.3150 0.2850 0.2900 238,439 -0.01(-3.33%)
Nov 23, 2018 0.2900 0.3000 0.2900 0.3000 171,618 +0.01(+3.45%)
Nov 22, 2018 0.3100 0.3100 0.2850 0.2900 147,445 -0.02(-4.92%)
Nov 21, 2018 0.3100 0.3150 0.2900 0.3050 316,113 +0.02(+7.02%)
Nov 20, 2018 0.2900 0.3200 0.2700 0.2850 480,089 -0.01(-1.72%)
Nov 19, 2018 0.3200 0.3200 0.2900 0.2900 447,998 -0.03(-9.38%)
Nov 16, 2018 0.2900 0.3200 0.2850 0.3200 1,113,883 +0.04(+16.36%)
Nov 15, 2018 0.2500 0.2800 0.2500 0.2750 453,607 +0.02(+7.84%)
Nov 14, 2018 0.2600 0.2650 0.2450 0.2550 581,893 -0.01(-3.77%)
Nov 13, 2018 0.2750 0.2750 0.2600 0.2650 292,036 -0.01(-1.85%)
Nov 12, 2018 0.2850 0.2900 0.2650 0.2700 541,957 -0.01(-3.57%)
Nov 09, 2018 0.2900 0.2900 0.2700 0.2800 574,995 -0.01(-5.08%)
Nov 08, 2018 0.3050 0.3050 0.2850 0.2950 366,753 +0.01(+3.51%)
Nov 07, 2018 0.3000 0.3050 0.2850 0.2850 358,671 -0.02(-5.00%)
Nov 06, 2018 0.3000 0.3150 0.2800 0.3000 772,675 +0.01(+1.69%)
Nov 05, 2018 0.2850 0.2950 0.2700 0.2950 440,168 +0.01(+5.36%)
Nov 02, 2018 0.2850 0.2850 0.2700 0.2800 507,289 -0.00(-1.75%)
Nov 01, 2018 0.2800 0.2900 0.2750 0.2850 532,010 -0.01(-1.72%)
Oct 31, 2018 0.2650 0.2900 0.2500 0.2900 1,566,253 +0.03(+11.54%)
Oct 30, 2018 0.2700 0.3000 0.2500 0.2600 1,141,216 -0.01(-3.70%)
Oct 29, 2018 0.3100 0.3100 0.2600 0.2700 695,164 -0.02(-6.90%)
Oct 26, 2018 0.3100 0.3200 0.2800 0.2900 522,506 -0.02(-6.45%)
Oct 25, 2018 0.2900 0.3100 0.2700 0.3100 888,860 +0.02(+5.08%)
Oct 24, 2018 0.3400 0.3400 0.2850 0.2950 809,439 -0.04(-10.61%)
Oct 23, 2018 0.2750 0.3350 0.2550 0.3300 2,056,991 +0.02(+6.45%)
Oct 22, 2018 0.3800 0.3850 0.3100 0.3100 1,800,469 -0.07(-17.33%)
Oct 19, 2018 0.4000 0.4000 0.3600 0.3750 1,771,841 -0.03(-7.41%)
Oct 18, 2018 0.4150 0.4200 0.4000 0.4050 748,668 -0.01(-3.57%)
Oct 17, 2018 0.4200 0.4300 0.4000 0.4200 1,015,601 +0.01(+1.20%)
Oct 16, 2018 0.4350 0.4450 0.4100 0.4150 1,864,413 -0.03(-6.74%)
Oct 15, 2018 0.4550 0.4550 0.4300 0.4450 1,721,772 +0.01(+1.14%)
Oct 12, 2018 0.4250 0.4500 0.4200 0.4400 957,520 +0.01(+2.33%)
Oct 11, 2018 0.4300 0.4450 0.4000 0.4300 2,553,817 -0.02(-3.37%)
Oct 10, 2018 0.4800 0.4800 0.4400 0.4450 1,718,979 -0.02(-4.30%)
Oct 09, 2018 0.5000 0.5200 0.4600 0.4650 3,589,137 +0.02(+3.33%)
Oct 05, 2018 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Oct 04, 2018 0.4550 0.4850 0.4500 0.4650 2,680,408 +0.03(+5.68%)
Oct 03, 2018 0.4150 0.4400 0.3900 0.4400 2,092,789 +0.03(+7.32%)
Oct 02, 2018 0.4450 0.4500 0.4100 0.4100 3,423,226 -0.06(-11.83%)
Oct 01, 2018 0.4750 0.4900 0.4550 0.4650 2,076,638 +0.02(+3.33%)
Sep 28, 2018 0.4750 0.4750 0.4450 0.4500 1,644,646 -0.02(-3.23%)
Sep 27, 2018 0.4950 0.5000 0.4650 0.4650 1,946,491 -0.02(-5.10%)
Sep 26, 2018 0.4850 0.4900 0.4500 0.4900 2,637,432 +0.01(+2.08%)
Sep 25, 2018 0.5000 0.5000 0.4700 0.4800 2,364,320 -0.01(-2.04%)
Sep 24, 2018 0.5100 0.5400 0.4800 0.4900 5,251,511 -0.01(-2.00%)
Sep 21, 2018 0.4850 0.5000 0.4750 0.5000 2,574,804 +0.02(+3.09%)
Sep 20, 2018 0.4650 0.5000 0.4500 0.4850 2,190,771 +0.02(+4.30%)
Sep 19, 2018 0.5100 0.5200 0.4450 0.4650 5,128,905 -0.02(-5.10%)
Sep 18, 2018 0.5100 0.5700 0.4650 0.4900 6,962,027 -0.01(-1.01%)
Sep 17, 2018 0.5100 0.5300 0.4750 0.4950 4,615,101 +0.04(+8.79%)
Sep 14, 2018 0.3900 0.4700 0.3850 0.4550 3,804,169 +0.02(+4.60%)
Sep 13, 2018 0.4800 0.4800 0.4050 0.4350 3,654,880 -0.03(-7.45%)
Sep 12, 2018 0.5100 0.5100 0.4350 0.4700 4,632,810 -0.02(-4.08%)
Sep 11, 2018 0.5700 0.5700 0.4550 0.4900 10,584,425 -0.02(-3.92%)
Sep 10, 2018 0.3900 0.6600 0.3900 0.5100 10,591,553 +0.14(+36.00%)
Sep 07, 2018 0.3850 0.3900 0.3500 0.3750 1,547,283 -0.03(-7.41%)
Sep 06, 2018 0.4350 0.4400 0.3800 0.4050 2,123,665 -0.01(-3.57%)
Sep 05, 2018 0.4400 0.4900 0.4000 0.4200 8,466,617 +0.02(+5.00%)
Sep 04, 2018 0.3250 0.4050 0.3250 0.4000 5,277,730 +0.10(+31.15%)
Aug 31, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2018 0.3200 0.3250 0.2900 0.3000 462,752 -0.02(-6.25%)
Aug 29, 2018 0.3000 0.3300 0.2800 0.3200 689,223 +0.04(+14.29%)
Aug 28, 2018 0.3200 0.3200 0.2800 0.2800 987,016 -0.03(-9.68%)
Aug 27, 2018 0.3250 0.3400 0.3100 0.3100 869,960 +0.00(+0.00%)
Aug 24, 2018 0.3300 0.3450 0.2900 0.3100 953,395 -0.02(-6.06%)
Aug 23, 2018 0.2800 0.3500 0.2700 0.3300 1,853,739 +0.05(+17.86%)
Aug 22, 2018 0.2650 0.3000 0.2550 0.2800 606,071 +0.02(+5.66%)
Aug 21, 2018 0.2250 0.2650 0.2050 0.2650 718,062 +0.06(+26.19%)
Aug 20, 2018 0.2300 0.2300 0.2000 0.2100 313,908 -0.02(-8.70%)
Aug 17, 2018 0.2000 0.2300 0.1800 0.2300 174,302 +0.05(+27.78%)
Aug 16, 2018 0.1900 0.1900 0.1800 0.1800 85,600 -0.02(-10.00%)
Aug 15, 2018 0.1800 0.2000 0.1800 0.2000 101,300 +0.02(+11.11%)
Aug 14, 2018 0.1950 0.1950 0.1800 0.1800 289,000 -0.02(-7.69%)
Aug 13, 2018 0.2000 0.2000 0.1900 0.1950 27,500 -0.01(-2.50%)
Aug 10, 2018 0.1950 0.2000 0.1900 0.2000 218,500 +0.01(+2.56%)
Aug 09, 2018 0.1900 0.1950 0.1900 0.1950 58,500 +0.00(+0.00%)
Aug 08, 2018 0.1850 0.1950 0.1800 0.1950 345,854 +0.00(+0.00%)
Aug 07, 2018 0.1700 0.1950 0.1700 0.1950 490,663 +0.04(+25.81%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Aug 02, 2018 0.1850 0.1850 0.1650 0.1650 165,000 -0.01(-8.33%)
Aug 01, 2018 0.1950 0.1950 0.1750 0.1800 366,481 -0.02(-7.69%)
Jul 31, 2018 0.2100 0.2100 0.1950 0.1950 358,000 -0.01(-7.14%)
Jul 30, 2018 0.2200 0.2200 0.2050 0.2100 890,333 +0.00(+0.00%)
Jul 27, 2018 0.2200 0.2200 0.2000 0.2100 1,156,262 +0.01(+2.44%)
Jul 26, 2018 0.2100 0.2250 0.2000 0.2050 537,452 +0.01(+5.13%)
Jul 25, 2018 0.2100 0.2250 0.1900 0.1950 218,900 +0.01(+2.63%)
Jul 24, 2018 0.2250 0.2250 0.1900 0.1900 465,675 -0.02(-9.52%)
Jul 23, 2018 0.2300 0.2450 0.2000 0.2100 422,456 +0.00(+0.00%)
Jul 20, 2018 0.2150 0.2200 0.2100 0.2100 278,628 -0.01(-4.55%)
Jul 19, 2018 0.2400 0.2400 0.2150 0.2200 403,155 -0.01(-6.38%)
Jul 18, 2018 0.2400 0.2400 0.2100 0.2350 336,180 -0.02(-6.00%)
Jul 17, 2018 0.2400 0.2500 0.2200 0.2500 234,775 +0.01(+4.17%)
Jul 16, 2018 0.2800 0.2850 0.2300 0.2400 438,850 -0.01(-4.00%)
Jul 13, 2018 0.2500 0.2500 0.2150 0.2500 133,650 +0.00(+0.00%)
Jul 12, 2018 0.2250 0.2500 0.1900 0.2500 100,250 +0.05(+25.00%)
Jul 11, 2018 0.2150 0.2150 0.1950 0.2000 411,410 -0.01(-6.98%)
Jul 10, 2018 0.2450 0.2450 0.2150 0.2150 29,745 -0.04(-14.00%)
Jul 09, 2018 0.2800 0.2800 0.2000 0.2500 415,538 -0.05(-16.67%)
Jul 06, 2018 0.3200 0.3200 0.2900 0.3000 57,361 -0.02(-6.25%)
Jul 05, 2018 0.3000 0.3500 0.2900 0.3200 323,075 +0.03(+10.34%)
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.