Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ehave Inc (OP: EHVVF )

0.0010 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 2024 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, 2021 0.1101 0.1154 0.0900 0.0903 699,400 -0.01(-11.82%)
Apr 29, 2021 0.1148 0.1196 0.0923 0.1024 1,009,435 +0.00(+2.30%)
Apr 28, 2021 0.1200 0.1200 0.1000 0.1001 1,850,075 -0.01(-12.12%)
Apr 27, 2021 0.1372 0.1400 0.1005 0.1139 1,104,099 -0.01(-9.96%)
Apr 26, 2021 0.1400 0.1648 0.1051 0.1265 3,252,745 -0.01(-9.64%)
Apr 23, 2021 0.0800 0.1400 0.0700 0.1400 5,438,000 +0.07(+86.67%)
Apr 22, 2021 0.0750 0.0820 0.0661 0.0750 2,736,635 -0.00(-5.06%)
Apr 21, 2021 0.0950 0.1000 0.0705 0.0790 1,691,118 -0.01(-7.06%)
Apr 20, 2021 0.1000 0.1000 0.0796 0.0850 1,131,511 -0.00(-5.56%)
Apr 19, 2021 0.1017 0.1100 0.0830 0.0900 974,607 -0.01(-14.12%)
Apr 16, 2021 0.1067 0.1067 0.0901 0.1048 662,200 +0.01(+10.32%)
Apr 15, 2021 0.1150 0.1249 0.0945 0.0950 2,519,210 -0.02(-20.83%)
Apr 14, 2021 0.1349 0.1349 0.1100 0.1200 1,094,150 -0.01(-5.81%)
Apr 13, 2021 0.1415 0.1480 0.1251 0.1274 446,170 -0.00(-3.48%)
Apr 12, 2021 0.1590 0.1600 0.1260 0.1320 908,560 -0.02(-10.69%)
Apr 09, 2021 0.1475 0.1550 0.1400 0.1478 538,400 -0.00(-2.31%)
Apr 08, 2021 0.1505 0.1575 0.1500 0.1513 409,385 -0.00(-1.75%)
Apr 07, 2021 0.1575 0.1699 0.1513 0.1540 436,075 -0.00(-0.65%)
Apr 06, 2021 0.1541 0.1690 0.1500 0.1550 430,177 -0.00(-2.02%)
Apr 05, 2021 0.1964 0.1964 0.1500 0.1582 373,911 +0.00(+1.35%)
Apr 01, 2021 0.1525 0.2000 0.1525 0.1561 734,600 +0.01(+3.72%)
Mar 31, 2021 0.1564 0.1564 0.1451 0.1505 243,564 -0.00(-2.90%)
Mar 30, 2021 0.1700 0.1700 0.1548 0.1550 228,654 -0.01(-5.49%)
Mar 29, 2021 0.1650 0.1699 0.1505 0.1640 264,487 +0.01(+9.26%)
Mar 26, 2021 0.1650 0.1650 0.1450 0.1501 218,100 -0.01(-6.13%)
Mar 25, 2021 0.1891 0.1891 0.1350 0.1599 1,254,980 -0.01(-5.89%)
Mar 24, 2021 0.1745 0.1850 0.1450 0.1699 1,100,596 -0.01(-6.65%)
Mar 23, 2021 0.1850 0.2189 0.1750 0.1820 536,166 -0.00(-1.62%)
Mar 22, 2021 0.1800 0.2200 0.1752 0.1850 622,526 +0.01(+2.78%)
Mar 19, 2021 0.1900 0.1900 0.1616 0.1800 811,000 -0.01(-5.21%)
Mar 18, 2021 0.1850 0.2420 0.1800 0.1899 483,545 -0.01(-4.09%)
Mar 17, 2021 0.2302 0.2416 0.1868 0.1980 415,903 -0.01(-2.94%)
Mar 16, 2021 0.2450 0.2450 0.1904 0.2040 729,810 -0.02(-10.13%)
Mar 15, 2021 0.1950 0.2500 0.1950 0.2270 751,736 -0.00(-1.22%)
Mar 12, 2021 0.1800 0.2500 0.1750 0.2298 1,175,100 +0.02(+8.45%)
Mar 11, 2021 0.2258 0.2258 0.1801 0.2119 741,594 +0.02(+9.51%)
Mar 10, 2021 0.2075 0.2530 0.1800 0.1935 1,112,243 -0.03(-12.05%)
Mar 09, 2021 0.1296 0.2300 0.1296 0.2200 1,572,416 +0.07(+46.67%)
Mar 08, 2021 0.1795 0.1800 0.1393 0.1500 1,095,035 -0.03(-15.64%)
Mar 05, 2021 0.1700 0.1900 0.1401 0.1778 1,872,500 -0.01(-3.89%)
Mar 04, 2021 0.2100 0.2474 0.1650 0.1850 2,074,428 -0.03(-12.11%)
Mar 03, 2021 0.2430 0.2610 0.2100 0.2105 1,181,323 -0.03(-12.29%)
Mar 02, 2021 0.2570 0.2570 0.2300 0.2400 662,148 +0.00(+1.69%)
Mar 01, 2021 0.2500 0.2700 0.2300 0.2360 721,692 -0.01(-5.60%)
Feb 26, 2021 0.3000 0.3200 0.1922 0.2500 2,698,200 -0.04(-15.25%)
Feb 25, 2021 0.3740 0.3740 0.2800 0.2950 690,949 -0.03(-7.81%)
Feb 24, 2021 0.3850 0.3850 0.3000 0.3200 768,716 -0.01(-3.03%)
Feb 23, 2021 0.3618 0.4000 0.2600 0.3300 1,325,165 -0.04(-10.81%)
Feb 22, 2021 0.4195 0.4719 0.3510 0.3700 846,878 -0.04(-9.76%)
Feb 19, 2021 0.4450 0.4500 0.3650 0.4100 1,127,200 -0.04(-7.87%)
Feb 18, 2021 0.3500 0.4600 0.3400 0.4450 3,410,359 +0.10(+30.88%)
Feb 17, 2021 0.3079 0.3400 0.2800 0.3400 2,458,360 +0.05(+17.85%)
Feb 16, 2021 0.3043 0.3200 0.2705 0.2885 2,193,585 +0.01(+3.93%)
Feb 12, 2021 0.3300 0.3400 0.2520 0.2776 2,445,700 +0.03(+10.91%)
Feb 11, 2021 0.1800 0.3354 0.1800 0.2503 7,237,690 +0.04(+17.51%)
Feb 10, 2021 0.1800 0.2475 0.1800 0.2130 1,443,368 +0.00(+0.00%)
Feb 09, 2021 0.2200 0.2500 0.2010 0.2130 1,868,614 -0.02(-7.39%)
Feb 08, 2021 0.1980 0.2400 0.1734 0.2300 2,895,625 +0.06(+31.43%)
Feb 05, 2021 0.1620 0.1799 0.1620 0.1750 1,119,100 +0.01(+6.71%)
Feb 04, 2021 0.1825 0.1913 0.1600 0.1640 1,183,732 -0.01(-3.53%)
Feb 03, 2021 0.1500 0.2000 0.1500 0.1700 1,859,684 +0.00(+1.74%)
Feb 02, 2021 0.1800 0.2107 0.1650 0.1671 929,675 +0.01(+4.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.