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 (%)
May 31, 2019 0.3016 0.3148 0.2896 0.2897 96,600 -0.03(-7.97%)
May 30, 2019 0.3400 0.3400 0.3072 0.3148 30,845 +0.02(+8.51%)
May 29, 2019 0.3000 0.3055 0.2901 0.2901 42,538 -0.01(-2.03%)
May 28, 2019 0.3287 0.3287 0.2961 0.2961 34,253 -0.01(-1.73%)
May 24, 2019 0.2985 0.3151 0.2917 0.3013 126,200 +0.02(+7.61%)
May 23, 2019 0.2956 0.2956 0.2755 0.2800 43,694 -0.00(-0.64%)
May 22, 2019 0.2901 0.2901 0.2800 0.2818 35,371 -0.01(-3.16%)
May 21, 2019 0.3000 0.3000 0.2798 0.2910 154,265 +0.02(+7.78%)
May 20, 2019 0.3021 0.3021 0.2700 0.2700 191,622 -0.04(-11.97%)
May 17, 2019 0.3017 0.3067 0.2917 0.3067 14,000 +0.00(+0.66%)
May 16, 2019 0.2685 0.3199 0.2685 0.3047 52,975 +0.00(+0.40%)
May 15, 2019 0.3400 0.3400 0.3000 0.3035 38,669 +0.00(+0.46%)
May 14, 2019 0.3053 0.3256 0.3011 0.3021 42,162 -0.01(-2.23%)
May 13, 2019 0.3264 0.3264 0.3023 0.3090 51,158 -0.03(-8.90%)
May 10, 2019 0.3288 0.3427 0.3105 0.3392 32,400 +0.02(+7.38%)
May 09, 2019 0.3239 0.3283 0.3146 0.3159 32,260 -0.01(-3.84%)
May 08, 2019 0.3284 0.3489 0.3284 0.3285 51,400 -0.01(-1.68%)
May 07, 2019 0.3300 0.3400 0.3151 0.3341 30,675 +0.02(+6.13%)
May 06, 2019 0.2800 0.3253 0.2800 0.3148 14,790 +0.00(+0.67%)
May 03, 2019 0.3109 0.3207 0.3014 0.3127 44,500 +0.01(+3.61%)
May 02, 2019 0.3123 0.3244 0.3007 0.3018 11,145 -0.01(-2.65%)
May 01, 2019 0.2995 0.3132 0.2883 0.3100 214,778 -0.02(-6.20%)
Apr 30, 2019 0.3521 0.3544 0.3000 0.3305 121,205 -0.02(-6.95%)
Apr 29, 2019 0.3450 0.3658 0.3150 0.3552 82,760 +0.03(+9.87%)
Apr 26, 2019 0.3287 0.3300 0.3200 0.3233 51,600 +0.01(+2.73%)
Apr 25, 2019 0.3460 0.3460 0.3053 0.3147 16,415 -0.01(-2.72%)
Apr 24, 2019 0.3161 0.3400 0.3132 0.3235 77,277 +0.00(+1.41%)
Apr 23, 2019 0.3408 0.3414 0.3176 0.3190 44,261 -0.01(-3.33%)
Apr 22, 2019 0.3367 0.3510 0.3137 0.3300 104,614 -0.02(-5.42%)
Apr 18, 2019 0.3344 0.3661 0.3285 0.3489 92,000 +0.02(+6.08%)
Apr 17, 2019 0.3359 0.3359 0.3134 0.3289 75,984 +0.01(+2.97%)
Apr 16, 2019 0.3420 0.3500 0.3133 0.3194 94,870 -0.03(-8.22%)
Apr 15, 2019 0.3662 0.3739 0.3377 0.3480 47,372 -0.01(-3.60%)
Apr 12, 2019 0.3700 0.3770 0.3454 0.3610 200,000 -0.01(-2.04%)
Apr 11, 2019 0.4009 0.4009 0.3587 0.3685 306,331 -0.03(-8.54%)
Apr 10, 2019 0.3971 0.4447 0.3971 0.4029 123,553 +0.02(+4.62%)
Apr 09, 2019 0.3700 0.4008 0.3700 0.3851 25,173 -0.01(-3.73%)
Apr 08, 2019 0.4011 0.4163 0.3940 0.4000 138,186 +0.00(+0.10%)
Apr 05, 2019 0.3900 0.4077 0.3700 0.3996 112,600 +0.02(+4.01%)
Apr 04, 2019 0.4100 0.4100 0.3800 0.3842 83,302 -0.02(-5.02%)
Apr 03, 2019 0.4029 0.4162 0.3949 0.4045 144,143 -0.00(-0.42%)
Apr 02, 2019 0.4298 0.4336 0.4057 0.4062 182,836 -0.03(-6.36%)
Apr 01, 2019 0.4124 0.4398 0.4005 0.4338 141,505 +0.02(+5.80%)
Mar 29, 2019 0.4040 0.4160 0.3865 0.4100 562,300 +0.01(+2.86%)
Mar 28, 2019 0.4300 0.4300 0.3800 0.3986 183,974 -0.03(-6.34%)
Mar 27, 2019 0.4370 0.4660 0.4000 0.4256 263,776 -0.00(-1.02%)
Mar 26, 2019 0.4208 0.4300 0.3500 0.4300 137,272 +0.03(+8.01%)
Mar 25, 2019 0.4400 0.4400 0.3769 0.3981 682,028 -0.04(-8.69%)
Mar 22, 2019 0.4900 0.4900 0.4050 0.4360 548,800 -0.02(-4.95%)
Mar 21, 2019 0.4500 0.4663 0.4000 0.4587 1,182,274 +0.06(+14.67%)
Mar 20, 2019 0.3736 0.4006 0.3600 0.4000 487,859 +0.05(+12.87%)
Mar 19, 2019 0.3525 0.4017 0.3269 0.3544 659,557 +0.01(+4.24%)
Mar 18, 2019 0.2904 0.3400 0.2723 0.3400 551,453 +0.06(+19.30%)
Mar 15, 2019 0.2804 0.2963 0.2782 0.2850 57,900 +0.00(+0.00%)
Mar 14, 2019 0.2800 0.2900 0.2706 0.2850 79,052 +0.01(+5.17%)
Mar 13, 2019 0.2660 0.2727 0.2660 0.2710 54,153 +0.00(+0.00%)
Mar 12, 2019 0.3000 0.3000 0.2631 0.2710 58,961 +0.00(+0.37%)
Mar 11, 2019 0.2350 0.2732 0.2350 0.2700 175,882 +0.02(+10.07%)
Mar 08, 2019 0.2307 0.2453 0.2209 0.2453 133,600 +0.01(+3.63%)
Mar 07, 2019 0.2442 0.2462 0.2305 0.2367 50,359 -0.02(-6.03%)
Mar 06, 2019 0.2800 0.2800 0.2445 0.2519 126,069 -0.01(-2.33%)
Mar 05, 2019 0.2600 0.2799 0.2125 0.2579 510,080 +0.02(+9.84%)
Mar 04, 2019 0.2300 0.2464 0.2100 0.2348 77,902 +0.00(+1.43%)
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.