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 (%)
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%)
Mar 02, 2020 0.0735 0.0805 0.0658 0.0665 160,522 -0.01(-14.85%)
Feb 28, 2020 0.0642 0.0795 0.0642 0.0781 46,600 -0.02(-17.79%)
Feb 27, 2020 0.0749 0.0950 0.0700 0.0950 49,605 +0.01(+16.56%)
Feb 26, 2020 0.0810 0.0815 0.0810 0.0815 3,665 -0.00(-2.98%)
Feb 25, 2020 0.1000 0.1000 0.0800 0.0840 56,660 -0.01(-8.40%)
Feb 24, 2020 0.0874 0.0974 0.0813 0.0917 29,950 -0.00(-4.08%)
Feb 21, 2020 0.0888 0.0956 0.0888 0.0956 11,000 -0.00(-0.21%)
Feb 20, 2020 0.0970 0.1030 0.0931 0.0958 63,010 -0.01(-7.17%)
Feb 19, 2020 0.0946 0.1032 0.0930 0.1032 29,876 +0.01(+15.70%)
Feb 18, 2020 0.0916 0.1053 0.0892 0.0892 33,891 +0.01(+10.81%)
Feb 14, 2020 0.0894 0.0924 0.0805 0.0805 30,600 -0.01(-9.85%)
Feb 13, 2020 0.0900 0.0931 0.0814 0.0893 76,921 -0.00(-3.98%)
Feb 12, 2020 0.0912 0.0950 0.0907 0.0930 81,435 +0.00(+0.65%)
Feb 11, 2020 0.1070 0.1070 0.0924 0.0924 22,576 -0.01(-11.58%)
Feb 10, 2020 0.0676 0.1109 0.0676 0.1045 123,154 -0.00(-4.30%)
Feb 07, 2020 0.0951 0.1092 0.0951 0.1092 96,400 -0.00(-1.09%)
Feb 06, 2020 0.1191 0.1191 0.0988 0.1104 23,708 -0.01(-4.75%)
Feb 05, 2020 0.1100 0.1170 0.1100 0.1159 26,849 +0.01(+5.36%)
Feb 04, 2020 0.1150 0.1190 0.1100 0.1100 13,042 -0.01(-7.80%)
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.