Dark

EEVVF
EVE & CO INC
stock OTC

Inactive

Mar 23, 2022

0.0777USD+1.835%(+0.0014)100

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-23	0.0777	0.0777	0.0777	0.0777	+1.835%	100	0.000%
2022-03-21	0.0763	0.0763	0.0763	0.0763	-14.077%	1,250	+1.835%
2022-03-18	0.0871	0.0888	0.0871	0.0888	+5.089%	15,000	-12.500%
2022-03-17	0.0884	0.0884	0.0845	0.0845	+14.035%	15,000	-8.047%
2022-03-15	0.0800	0.0800	0.0741	0.0741	-6.557%	7,037	+4.858%
2022-03-14	0.0800	0.0827	0.0793	0.0793	-1.122%	7,850	-2.018%
2022-03-10	0.0802	0.0802	0.0802	0.0802	-5.647%	227	-3.117%
2022-03-08	0.0880	0.0880	0.0850	0.0850	+8.835%	220	-8.588%
2022-03-07	0.0781	0.0781	0.0781	0.0781	-11.851%	1,826	-0.512%
2022-03-04	0.0814	0.0886	0.0814	0.0886	+9.383%	2,800	-12.302%
2022-03-03	0.0994	0.1009	0.0810	0.0810	-5.594%	52,042	-4.074%
2022-02-28	0.0907	0.0907	0.0850	0.0858	-4.772%	2,520	-9.441%
2022-02-25	0.0876	0.0901	0.0864	0.0901	+12.204%	10,226	-13.762%
2022-02-24	0.0915	0.0915	0.0803	0.0803	-17.216%	13,917	-3.238%
2022-02-23	0.0970	0.0970	0.0970	0.0970	-6.731%	1,043	-19.897%
2022-02-18	0.1040	0.1040	0.1040	0.1040	-9.250%	413	-25.288%
2022-02-17	0.1100	0.1146	0.1051	0.1146	+19.749%	52,060	-32.199%
2022-02-14	0.0957	0.0957	0.0957	0.0957	-0.313%	855	-18.809%
2022-02-09	0.0960	0.0960	0.0960	0.0960	-3.808%	3,600	-19.063%
2022-02-08	0.0998	0.0998	0.0998	0.0998	-5.849%	1,950	-22.144%
2022-02-07	0.1060	0.1060	0.1060	0.1060	+5.683%	2,250	-26.698%
2022-02-04	0.1000	0.1003	0.1000	0.1003	-11.239%	11,000	-22.532%
2022-02-03	0.1175	0.1175	0.1130	0.1130	+2.727%	10,500	-31.239%
2022-02-02	0.1100	0.1136	0.1100	0.1100	-7.795%	20,300	-29.364%
2022-02-01	0.1148	0.1193	0.1067	0.1193	-0.583%	51,010	-34.870%
2022-01-31	0.1200	0.1200	0.1128	0.1200	+31.004%	12,218	-35.250%
2022-01-28	0.0916	0.0916	0.0916	0.0916	-8.674%	1,031	-15.175%
2022-01-27	0.1003	0.1003	0.1003	0.1003	+9.498%	1,000	-22.532%
2022-01-26	0.1190	0.1190	0.0916	0.0916	-9.576%	33,400	-15.175%
2022-01-24	0.1220	0.1220	0.1013	0.1013	-7.064%	2,000	-23.297%
2022-01-21	0.1090	0.1090	0.1090	0.1090	-0.457%	2,000	-28.716%
2022-01-19	0.1095	0.1095	0.1095	0.1095	-5.030%	100	-29.041%
2022-01-14	0.1019	0.1153	0.1019	0.1153	+17.894%	21,200	-32.611%
2022-01-12	0.0978	0.0978	0.0978	0.0978	+1.033%	1,000	-20.552%
2022-01-11	0.0968	0.0968	0.0968	0.0968	+6.491%	200	-19.731%
2022-01-07	0.0909	0.0909	0.0909	0.0909	-1.730%	250	-14.521%
2022-01-06	0.0915	0.0925	0.0915	0.0925	+1.648%	16,166	-16.000%
2022-01-05	0.0910	0.0910	0.0910	0.0910	+1.111%	200	-14.615%
2021-12-31	0.0960	0.0960	0.0900	0.0900	-5.759%	4,952	-13.667%
2021-12-30	0.0843	0.0955	0.0843	0.0955	+3.132%	7,913	-18.639%
2021-12-29	0.0900	0.0951	0.0900	0.0926	-5.510%	1,400	-16.091%
2021-12-28	0.0800	0.1019	0.0720	0.0980	+0.307%	7,400	-20.714%
2021-12-27	0.0746	0.0977	0.0746	0.0977	+8.556%	5,550	-20.471%
2021-12-23	0.0900	0.0923	0.0816	0.0900	+12.080%	6,508	-13.667%
2021-12-22	0.0803	0.0803	0.0803	0.0803	-12.432%	154	-3.238%
2021-12-21	0.0917	0.0917	0.0917	0.0917	+1.889%	1,494	-15.267%
2021-12-17	0.0896	0.0922	0.0896	0.0900	0.000%	2,310	-13.667%
2021-12-16	0.0824	0.0900	0.0820	0.0900	+6.132%	10,750	-13.667%
2021-12-15	0.0848	0.0848	0.0848	0.0848	-9.787%	1,200	-8.373%
2021-12-13	0.0849	0.0940	0.0849	0.0940	+2.174%	1,640	-17.340%
2021-12-10	0.0920	0.0920	0.0920	0.0920	+8.235%	20,000	-15.543%
2021-12-09	0.0929	0.1003	0.0850	0.0850	-5.869%	17,894	-8.588%
2021-12-08	0.0900	0.0903	0.0862	0.0903	-9.700%	23,292	-13.953%
2021-12-07	0.0977	0.1000	0.0900	0.1000	+5.152%	21,100	-22.300%
2021-12-03	0.1021	0.1021	0.0951	0.0951	-6.856%	18,613	-18.297%
2021-12-02	0.1022	0.1022	0.0974	0.1021	-3.039%	10,390	-23.898%
2021-12-01	0.1038	0.1053	0.0974	0.1053	-5.814%	83,035	-26.211%
2021-11-30	0.1118	0.1118	0.1118	0.1118	-1.498%	10,000	-30.501%
2021-11-29	0.1163	0.1163	0.1135	0.1135	-5.259%	1,100	-31.542%
2021-11-26	0.1184	0.1224	0.1184	0.1198	+9.506%	45,064	-35.142%
2021-11-24	0.1110	0.1110	0.1013	0.1094	+7.783%	3,042	-28.976%
2021-11-23	0.1015	0.1015	0.1015	0.1015	-7.811%	120	-23.448%
2021-11-22	0.1075	0.1101	0.1075	0.1101	-8.706%	430	-29.428%
2021-11-19	0.1206	0.1206	0.1206	0.1206	+0.500%	1,100	-35.572%
2021-11-18	0.1171	0.1200	0.1107	0.1200	-2.755%	5,778	-35.250%
2021-11-16	0.1204	0.1250	0.1110	0.1234	+11.472%	3,900	-37.034%
2021-11-15	0.1084	0.1107	0.1084	0.1107	-3.739%	1,700	-29.810%
2021-11-12	0.1073	0.1202	0.1073	0.1150	+0.701%	1,887	-32.435%
2021-11-11	0.1142	0.1142	0.1142	0.1142	-1.296%	9,000	-31.961%
2021-11-10	0.1157	0.1157	0.1157	0.1157	-6.011%	10,000	-32.844%
2021-11-08	0.1020	0.1274	0.1020	0.1231	+2.328%	18,352	-36.881%
2021-11-05	0.1175	0.1203	0.1175	0.1203	+4.246%	10,428	-35.411%
2021-11-04	0.1238	0.1238	0.1154	0.1154	-4.153%	810	-32.669%
2021-11-03	0.1262	0.1262	0.1204	0.1204	-6.231%	7,822	-35.465%
2021-11-02	0.1260	0.1284	0.1260	0.1284	-3.676%	10,150	-39.486%
2021-11-01	0.1164	0.1333	0.1164	0.1333	+8.816%	1,310	-41.710%
2021-10-28	0.1225	0.1225	0.1225	0.1225	-1.289%	1,051	-36.571%
2021-10-27	0.1272	0.1272	0.1241	0.1241	-7.041%	3,000	-37.389%
2021-10-26	0.1120	0.1335	0.1120	0.1335	+7.229%	17,573	-41.798%
2021-10-25	0.1245	0.1245	0.1245	0.1245	-4.083%	300	-37.590%
2021-10-22	0.1298	0.1298	0.1298	0.1298	-9.231%	137	-40.139%
2021-10-21	0.1260	0.1430	0.1260	0.1430	-2.122%	1,087	-45.664%
2021-10-20	0.1350	0.1461	0.1350	0.1461	+5.487%	1,395	-46.817%
2021-10-19	0.1385	0.1385	0.1385	0.1385	-6.038%	725	-43.899%
2021-10-18	0.1493	0.1493	0.1410	0.1474	-1.339%	815	-47.286%
2021-10-15	0.1536	0.1543	0.1400	0.1494	-0.267%	1,235	-47.992%
2021-10-14	0.1535	0.1535	0.1498	0.1498	+3.525%	4,212	-48.131%
2021-10-12	0.1473	0.1473	0.1447	0.1447	0.000%	5,675	-46.303%
2021-10-11	0.1384	0.1447	0.1384	0.1447	+6.397%	433	-46.303%
2021-10-08	0.1360	0.1360	0.1360	0.1360	+0.369%	200	-42.868%
2021-10-07	0.1394	0.1394	0.1355	0.1355	-7.823%	6,001	-42.657%
2021-10-06	0.1509	0.1509	0.1470	0.1470	-6.130%	1,100	-47.143%
2021-10-01	0.1620	0.1653	0.1566	0.1566	-4.220%	92,475	-50.383%
2021-09-30	0.1700	0.1708	0.1635	0.1635	-0.366%	2,411	-52.477%
2021-09-29	0.1554	0.1671	0.1554	0.1641	-0.606%	12,371	-52.651%
2021-09-28	0.1550	0.1651	0.1550	0.1651	-1.901%	1,174	-52.938%
2021-09-27	0.1578	0.1683	0.1578	0.1683	+3.953%	310	-53.832%
2021-09-24	0.1633	0.1795	0.1600	0.1619	+8.367%	4,050	-52.007%
2021-09-23	0.1347	0.1494	0.1347	0.1494	+12.162%	880	-47.992%
2021-09-22	0.1139	0.1374	0.1139	0.1332	+11.464%	20,705	-41.667%
2021-09-21	0.1195	0.1195	0.1195	0.1195	+4.094%	4,014	-34.979%
2021-09-20	0.1148	0.1148	0.1148	0.1148	-7.045%	620	-32.317%
2021-09-17	0.1118	0.1235	0.1118	0.1235	-1.042%	10,650	-37.085%
2021-09-16	0.1248	0.1248	0.1248	0.1248	+7.216%	1,600	-37.740%
2021-09-15	0.1250	0.1250	0.1140	0.1164	-2.838%	12,500	-33.247%
2021-09-14	0.1169	0.1198	0.1169	0.1198	-0.167%	4,681	-35.142%
2021-09-13	0.1369	0.1369	0.1200	0.1200	-12.345%	24,529	-35.250%
2021-09-10	0.1256	0.1369	0.1217	0.1369	+8.136%	14,112	-43.243%
2021-09-09	0.1266	0.1266	0.1266	0.1266	-0.784%	2,400	-38.626%
2021-09-08	0.1297	0.1297	0.1262	0.1276	-3.698%	2,400	-39.107%
2021-09-07	0.1242	0.1400	0.1242	0.1325	-1.193%	919	-41.358%
2021-09-03	0.1341	0.1341	0.1341	0.1341	+6.008%	100	-42.058%
2021-09-02	0.1265	0.1265	0.1265	0.1265	-9.643%	417	-38.577%
2021-09-01	0.1388	0.1400	0.1300	0.1400	-3.714%	56,543	-44.500%
2021-08-31	0.1420	0.1454	0.1420	0.1454	+0.553%	2,900	-46.561%
2021-08-30	0.1424	0.1446	0.1423	0.1446	-6.408%	34,518	-46.266%
2021-08-27	0.1546	0.1546	0.1545	0.1545	+12.609%	20,124	-49.709%
2021-08-26	0.1372	0.1372	0.1372	0.1372	-10.385%	1,500	-43.367%
2021-08-25	0.1464	0.1596	0.1389	0.1531	+7.590%	3,974	-49.249%
2021-08-24	0.1500	0.1500	0.1423	0.1423	-5.070%	80,412	-45.397%
2021-08-20	0.1498	0.1499	0.1498	0.1499	-2.090%	1,819	-48.165%
2021-08-19	0.1461	0.1531	0.1450	0.1531	-6.532%	19,777	-49.249%
2021-08-18	0.1454	0.1638	0.1454	0.1638	+10.976%	5,890	-52.564%
2021-08-17	0.1467	0.1476	0.1338	0.1476	+3.217%	16,557	-47.358%
2021-08-16	0.1589	0.1589	0.1430	0.1430	-9.206%	9,273	-45.664%
2021-08-12	0.1575	0.1575	0.1575	0.1575	-0.631%	10,000	-50.667%
2021-08-11	0.1598	0.1614	0.1585	0.1585	-1.858%	2,600	-50.978%
2021-08-10	0.1500	0.1615	0.1500	0.1615	+6.954%	12,878	-51.889%
2021-08-09	0.1613	0.1613	0.1510	0.1510	-6.790%	1,250	-48.543%
2021-08-05	0.1535	0.1620	0.1535	0.1620	-1.038%	600	-52.037%
2021-08-04	0.1632	0.1637	0.1632	0.1637	+0.987%	5,000	-52.535%
2021-08-03	0.1917	0.1917	0.1595	0.1621	-41.055%	15,345	-52.067%
2021-08-02	0.3750	0.4300	0.2750	0.2750	+69.648%	5,172	-71.745%
2021-07-30	0.1645	0.1645	0.1510	0.1621	+6.856%	2,600	-52.067%
2021-07-29	0.1585	0.1585	0.1517	0.1517	+1.133%	2,100	-48.780%
2021-07-28	0.1539	0.1573	0.1500	0.1500	-9.091%	4,400	-48.200%
2021-07-27	0.1700	0.1700	0.1650	0.1650	+3.448%	3,597	-52.909%
2021-07-26	0.1700	0.1700	0.1595	0.1595	-6.725%	1,250	-51.285%
2021-07-23	0.1498	0.1772	0.1498	0.1710	-4.523%	3,500	-54.561%
2021-07-22	0.1790	0.1791	0.1663	0.1791	+1.993%	2,700	-56.616%
2021-07-21	0.1580	0.1756	0.1574	0.1756	-2.118%	11,453	-55.752%
2021-07-20	0.1800	0.1800	0.1794	0.1794	-0.774%	1,340	-56.689%
2021-07-19	0.1727	0.1808	0.1648	0.1808	+5.607%	14,836	-57.024%
2021-07-16	0.1712	0.1832	0.1700	0.1712	-3.331%	19,351	-54.614%
2021-07-15	0.1756	0.1789	0.1700	0.1771	-0.450%	6,450	-56.126%
2021-07-14	0.1801	0.1801	0.1779	0.1779	-6.368%	773	-56.324%
2021-07-13	0.1968	0.1968	0.1885	0.1900	+0.370%	41,453	-59.105%
2021-07-12	0.1924	0.1924	0.1839	0.1893	+5.108%	4,453	-58.954%
2021-07-09	0.1801	0.1801	0.1801	0.1801	-8.579%	1,399	-56.857%
2021-07-06	0.2100	0.2100	0.1913	0.1970	-4.136%	26,703	-60.558%
2021-07-02	0.1971	0.2055	0.1971	0.2055	+5.115%	1,100	-62.190%
2021-07-01	0.1955	0.1955	0.1955	0.1955	-4.261%	110	-60.256%
2021-06-30	0.2042	0.2042	0.2042	0.2042	-1.968%	1,012	-61.949%
2021-06-29	0.2083	0.2083	0.2083	0.2083	+3.170%	906	-62.698%
2021-06-28	0.1700	0.2152	0.1700	0.2019	-1.847%	51,747	-61.516%
2021-06-25	0.2099	0.2099	0.2057	0.2057	-2.788%	1,750	-62.227%
2021-06-23	0.2022	0.2133	0.2000	0.2116	+4.649%	1,700	-63.280%
2021-06-22	0.1974	0.2022	0.1974	0.2022	-1.940%	1,398	-61.573%
2021-06-21	0.2062	0.2062	0.2062	0.2062	-1.056%	3,018	-62.318%
2021-06-17	0.2002	0.2084	0.2002	0.2084	-9.035%	310	-62.716%
2021-06-16	0.2291	0.2291	0.2291	0.2291	+2.277%	500	-66.085%
2021-06-15	0.2130	0.2240	0.2130	0.2240	+0.313%	6,500	-65.313%
2021-06-14	0.2229	0.2441	0.2229	0.2233	-8.484%	3,125	-65.204%
2021-06-11	0.2440	0.2440	0.2440	0.2440	+4.184%	1,000	-68.156%
2021-06-10	0.2324	0.2372	0.2315	0.2342	+3.217%	4,005	-66.823%
2021-06-08	0.2269	0.2269	0.2269	0.2269	+3.277%	1,110	-65.756%
2021-06-07	0.2167	0.2197	0.2102	0.2197	-2.745%	15,969	-64.634%
2021-06-04	0.2286	0.2286	0.2259	0.2259	-5.796%	500	-65.604%
2021-06-03	0.2200	0.2398	0.2200	0.2398	+5.037%	2,870	-67.598%
2021-06-02	0.2237	0.2461	0.2237	0.2283	+3.773%	3,100	-65.966%
2021-06-01	0.2443	0.2443	0.2200	0.2200	-10.642%	6,361	-64.682%
2021-05-28	0.2462	0.2462	0.2462	0.2462	+3.970%	265	-68.440%
2021-05-27	0.2409	0.2409	0.2368	0.2368	-2.951%	3,500	-67.188%
2021-05-26	0.2711	0.2711	0.2386	0.2440	-4.688%	4,967	-68.156%
2021-05-25	0.2819	0.2819	0.2560	0.2560	-36.096%	4,586	-69.648%
2021-05-24	0.2013	0.4006	0.2013	0.4006	+58.403%	1,248	-80.604%
2021-05-21	0.2398	0.2544	0.2398	0.2529	+14.798%	5,162	-69.276%
2021-05-19	0.2300	0.2300	0.2203	0.2203	-4.176%	5,500	-64.730%
2021-05-18	0.2013	0.2420	0.2013	0.2299	+2.634%	7,169	-66.203%
2021-05-17	0.2109	0.2449	0.2109	0.2240	-2.609%	2,800	-65.313%
2021-05-14	0.2082	0.2340	0.2082	0.2300	-2.294%	3,240	-66.217%
2021-05-13	0.2117	0.2354	0.2117	0.2354	+0.641%	927	-66.992%
2021-05-12	0.2270	0.2339	0.2182	0.2339	+2.904%	4,163	-66.781%
2021-05-11	0.2033	0.2505	0.2033	0.2273	-3.277%	7,057	-65.816%
2021-05-10	0.2367	0.2367	0.2336	0.2350	-5.433%	1,444	-66.936%
2021-05-07	0.2372	0.2485	0.2344	0.2485	+3.758%	2,722	-68.732%
2021-05-06	0.2337	0.2475	0.2337	0.2395	-0.746%	10,356	-67.557%
2021-05-05	0.2383	0.2413	0.2383	0.2413	+2.550%	1,318	-67.799%
2021-05-04	0.2353	0.2353	0.2353	0.2353	-0.507%	140	-66.978%
2021-05-03	0.2458	0.2458	0.2280	0.2365	-17.192%	21,685	-67.146%
2021-04-30	0.2896	0.2896	0.2467	0.2856	+3.855%	9,579	-72.794%
2021-04-29	0.2895	0.2895	0.2750	0.2750	+3.306%	3,030	-71.745%
2021-04-27	0.2702	0.2702	0.2662	0.2662	-7.730%	742	-70.811%
2021-04-23	0.2797	0.2900	0.2660	0.2885	+6.852%	7,470	-73.068%
2021-04-22	0.2557	0.2876	0.2557	0.2700	-6.607%	4,160	-71.222%
2021-04-21	0.2869	0.2892	0.2868	0.2891	+10.344%	3,262	-73.123%
2021-04-20	0.2768	0.2768	0.2620	0.2620	-8.006%	4,184	-70.344%
2021-04-19	0.2848	0.2848	0.2699	0.2848	+4.783%	11,311	-72.718%
2021-04-16	0.2648	0.2879	0.2590	0.2718	-14.796%	6,588	-71.413%
2021-04-15	0.2652	0.3190	0.2650	0.3190	+18.148%	1,100	-75.643%
2021-04-14	0.2661	0.2750	0.2620	0.2700	-1.818%	1,152	-71.222%
2021-04-13	0.2802	0.2895	0.2750	0.2750	-7.220%	12,379	-71.745%
2021-04-12	0.2868	0.2964	0.2750	0.2964	+0.373%	931	-73.785%
2021-04-09	0.3104	0.3104	0.2863	0.2953	-1.665%	970	-73.688%
2021-04-08	0.2961	0.3003	0.2851	0.3003	+5.479%	14,249	-74.126%
2021-04-07	0.2847	0.2940	0.2847	0.2847	-1.963%	3,240	-72.708%
2021-04-06	0.2250	0.2962	0.2250	0.2904	-5.500%	2,367	-73.244%
2021-04-05	0.3163	0.3163	0.3073	0.3073	+2.673%	1,098	-74.715%
2021-04-01	0.2971	0.2993	0.2959	0.2993	+4.468%	14,549	-74.039%
2021-03-31	0.2959	0.2959	0.2841	0.2865	-1.173%	1,438	-72.880%
2021-03-30	0.3000	0.3000	0.2899	0.2899	-7.939%	800	-73.198%
2021-03-29	0.3030	0.3149	0.3030	0.3149	+3.927%	2,370	-75.326%
2021-03-26	0.2995	0.3030	0.2989	0.3030	-1.367%	3,550	-74.356%
2021-03-25	0.3199	0.3199	0.3072	0.3072	+1.487%	5,263	-74.707%
2021-03-24	0.3057	0.3288	0.3027	0.3027	-4.781%	1,466	-74.331%
2021-03-23	0.3224	0.3224	0.3175	0.3179	-1.670%	981	-75.558%
2021-03-22	0.3500	0.3500	0.3233	0.3233	-9.465%	11,779	-75.967%
2021-03-19	0.3639	0.3639	0.3388	0.3571	-1.869%	2,610	-78.241%
2021-03-18	0.3501	0.3709	0.3403	0.3639	+0.803%	7,649	-78.648%
2021-03-17	0.3807	0.3847	0.3610	0.3610	-1.096%	1,050	-78.476%
2021-03-16	0.3966	0.3966	0.3645	0.3650	+2.643%	4,300	-78.712%
2021-03-15	0.3176	0.3606	0.3176	0.3556	-1.686%	6,635	-78.150%
2021-03-12	0.3600	0.3700	0.3409	0.3617	+3.343%	10,665	-78.518%
2021-03-11	0.3580	0.3597	0.3467	0.3500	+2.730%	7,021	-77.800%
2021-03-10	0.3498	0.3544	0.3407	0.3407	-2.657%	3,966	-77.194%
2021-03-09	0.3885	0.3885	0.3500	0.3500	-6.367%	3,098	-77.800%
2021-03-08	0.3459	0.3748	0.3459	0.3738	+8.758%	5,626	-79.213%
2021-03-05	0.3725	0.3725	0.3219	0.3437	-5.003%	8,037	-77.393%
2021-03-04	0.3552	0.3775	0.3548	0.3618	+0.500%	10,108	-78.524%
2021-03-03	0.3900	0.3900	0.3600	0.3600	-7.692%	17,252	-78.417%
2021-03-01	0.3854	0.3900	0.3854	0.3900	+5.634%	10,985	-80.077%
2021-02-26	0.3747	0.3878	0.3533	0.3692	+3.302%	15,097	-78.954%
2021-02-25	0.4000	0.4006	0.3574	0.3574	-7.529%	6,459	-78.260%
2021-02-24	0.4374	0.4374	0.3483	0.3865	-3.375%	33,717	-79.897%
2021-02-23	0.2816	0.4005	0.2750	0.4000	+5.708%	7,764	-80.575%
2021-02-22	0.3882	0.3882	0.3374	0.3784	-5.400%	13,821	-79.466%
2021-02-19	0.4139	0.4139	0.3842	0.4000	-2.558%	40,040	-80.575%
2021-02-18	0.4438	0.4570	0.4100	0.4105	-6.107%	6,974	-81.072%
2021-02-17	0.4553	0.4553	0.4100	0.4372	-0.929%	29,819	-82.228%
2021-02-16	0.4215	0.4659	0.4139	0.4413	+2.058%	30,157	-82.393%
2021-02-12	0.4332	0.4579	0.3855	0.4324	-8.020%	10,447	-82.031%
2021-02-11	0.5564	0.5564	0.4610	0.4701	-8.076%	126,185	-83.472%
2021-02-10	0.3501	0.5120	0.3501	0.5114	+48.966%	106,051	-84.806%
2021-02-09	0.2786	0.3433	0.2786	0.3433	+23.667%	38,185	-77.367%
2021-02-08	0.2870	0.2870	0.2687	0.2776	+1.984%	6,198	-72.010%
2021-02-05	0.2936	0.2936	0.2722	0.2722	-4.087%	11,475	-71.455%
2021-02-04	0.2845	0.2927	0.2771	0.2838	+2.566%	29,620	-72.622%
2021-02-03	0.2474	0.2790	0.2375	0.2767	+29.845%	21,281	-71.919%
2021-02-02	0.1588	0.2217	0.1588	0.2131	+4.410%	112,425	-63.538%
2021-02-01	0.1481	0.2164	0.1481	0.2041	-3.908%	35,769	-61.930%
2021-01-29	0.2273	0.2340	0.1986	0.2124	-5.263%	31,231	-63.418%
2021-01-28	0.2378	0.2378	0.1702	0.2242	-5.917%	874	-65.343%
2021-01-27	0.2470	0.2470	0.2347	0.2383	-8.170%	4,504	-67.394%
2021-01-26	0.2429	0.2653	0.2297	0.2595	-4.031%	8,969	-70.058%
2021-01-25	0.2770	0.2770	0.2429	0.2704	-5.915%	18,285	-71.265%
2021-01-22	0.4260	0.4260	0.2795	0.2874	-0.278%	66,172	-72.965%
2021-01-21	0.2894	0.3039	0.2868	0.2882	+0.104%	3,827	-73.040%
2021-01-20	0.2847	0.2981	0.2842	0.2879	-5.265%	28,881	-73.011%
2021-01-19	0.4260	0.4260	0.2808	0.3039	-1.968%	33,673	-74.432%
2021-01-15	0.3100	0.3100	0.3100	0.3100	+3.093%	602	-74.935%
2021-01-14	0.3099	0.3200	0.2942	0.3007	-1.860%	58,914	-74.160%
2021-01-13	0.3100	0.3200	0.3064	0.3064	+2.853%	10,515	-74.641%
2021-01-12	0.3200	0.3200	0.2959	0.2979	-6.438%	10,079	-73.917%
2021-01-11	0.2938	0.3305	0.2916	0.3184	+4.875%	53,462	-75.597%
2021-01-08	0.3200	0.3400	0.3020	0.3036	-0.881%	10,420	-74.407%
2021-01-07	0.2695	0.3185	0.2533	0.3063	-5.956%	33,875	-74.633%
2021-01-06	0.3155	0.3261	0.3049	0.3257	+752.618%	15,532	-76.144%
2020-12-30	0.0405	0.0430	0.0360	0.0382	-13.379%	1,809,368	+103.403%
2020-12-29	0.0406	0.0445	0.0360	0.0441	-21.809%	1,311,128	+76.190%
2020-12-28	0.0324	0.0799	0.0324	0.0564	+41.000%	288,409	+37.766%
2020-12-24	0.0406	0.0406	0.0400	0.0400	+23.457%	1,516,801	+94.250%
2020-12-23	0.0350	0.0380	0.0324	0.0324	-7.429%	249,500	+139.815%
2020-12-22	0.0383	0.0404	0.0350	0.0350	-12.500%	98,005	+122.000%
2020-12-21	0.0321	0.0404	0.0321	0.0400	+13.960%	57,850	+94.250%
2020-12-18	0.0361	0.0410	0.0342	0.0351	+0.286%	34,750	+121.368%
2020-12-17	0.0400	0.0407	0.0350	0.0350	-11.616%	53,816	+122.000%
2020-12-16	0.0390	0.0407	0.0390	0.0396	+4.211%	16,560	+96.212%
2020-12-15	0.0357	0.0422	0.0357	0.0380	+7.955%	56,210	+104.474%
2020-12-14	0.0412	0.0450	0.0351	0.0352	-20.362%	250,500	+120.739%
2020-12-11	0.0450	0.0457	0.0411	0.0442	+18.499%	32,550	+75.792%
2020-12-10	0.0444	0.0463	0.0373	0.0373	-18.022%	51,879	+108.311%
2020-12-09	0.0455	0.0455	0.0364	0.0455	+15.482%	68,800	+70.769%
2020-12-08	0.0424	0.0451	0.0394	0.0394	-7.294%	31,300	+97.208%
2020-12-07	0.0429	0.0462	0.0425	0.0425	-2.074%	111,810	+82.824%
2020-12-04	0.0430	0.0459	0.0382	0.0434	+0.930%	156,281	+79.032%
2020-12-03	0.0437	0.0458	0.0416	0.0430	-1.149%	50,814	+80.698%
2020-12-02	0.0400	0.0458	0.0400	0.0435	-0.229%	42,400	+78.621%
2020-12-01	0.0446	0.0485	0.0406	0.0436	+6.083%	57,750	+78.211%
2020-11-30	0.0450	0.0499	0.0401	0.0411	-6.591%	74,575	+89.051%
2020-11-27	0.0300	0.0495	0.0300	0.0440	-25.424%	119,645	+76.591%
2020-11-25	0.0589	0.0590	0.0464	0.0590	+0.170%	94,000	+31.695%
2020-11-24	0.0496	0.0589	0.0496	0.0589	+3.333%	169,100	+31.919%
2020-11-23	0.0499	0.0585	0.0499	0.0570	+3.074%	165,635	+36.316%
2020-11-20	0.0562	0.0590	0.0518	0.0553	-5.631%	38,500	+40.506%
2020-11-19	0.0587	0.0587	0.0544	0.0586	+4.270%	63,620	+32.594%
2020-11-18	0.0561	0.0575	0.0531	0.0562	+2.182%	50,133	+38.256%
2020-11-17	0.0550	0.0550	0.0470	0.0550	+5.364%	304,206	+41.273%
2020-11-16	0.0517	0.0533	0.0481	0.0522	+0.967%	20,418	+48.851%
2020-11-13	0.0517	0.0517	0.0517	0.0517	+3.400%	10,700	+50.290%
2020-11-12	0.0500	0.0531	0.0468	0.0500	-7.407%	85,265	+55.400%
2020-11-11	0.0540	0.0540	0.0525	0.0540	+2.857%	5,284	+43.889%
2020-11-10	0.0455	0.0563	0.0455	0.0525	+10.063%	166,850	+48.000%
2020-11-09	0.0325	0.0552	0.0325	0.0477	+0.421%	276,130	+62.893%
2020-11-06	0.0451	0.0475	0.0404	0.0475	+9.700%	104,500	+63.579%
2020-11-05	0.0357	0.0433	0.0357	0.0433	+8.250%	82,110	+79.446%
2020-11-04	0.0349	0.0400	0.0348	0.0400	+8.401%	5,099	+94.250%
2020-11-03	0.0429	0.0446	0.0356	0.0369	-7.053%	24,698	+110.569%
2020-11-02	0.0329	0.0397	0.0329	0.0397	+21.407%	13,750	+95.718%
2020-10-30	0.0365	0.0402	0.0327	0.0327	-10.165%	3,660	+137.615%
2020-10-29	0.0379	0.0380	0.0364	0.0364	-9.227%	30,810	+113.462%
2020-10-28	0.0460	0.0460	0.0399	0.0401	-9.888%	54,404	+93.766%
2020-10-27	0.0403	0.0482	0.0400	0.0445	+12.091%	30,750	+74.607%
2020-10-26	0.0500	0.0500	0.0397	0.0397	-13.129%	62,850	+95.718%
2020-10-23	0.0466	0.0466	0.0457	0.0457	-1.720%	1,400	+70.022%
2020-10-22	0.0440	0.0465	0.0440	0.0465	+5.682%	2,351	+67.097%
2020-10-21	0.0397	0.0440	0.0394	0.0440	-7.368%	9,100	+76.591%
2020-10-20	0.0478	0.0478	0.0475	0.0475	-0.419%	1,787	+63.579%
2020-10-19	0.0474	0.0520	0.0440	0.0477	-8.269%	12,900	+62.893%
2020-10-16	0.0475	0.0520	0.0475	0.0520	+5.691%	12,040	+49.423%
2020-10-15	0.0492	0.0492	0.0492	0.0492	-7.170%	11,101	+57.927%
2020-10-14	0.0449	0.0530	0.0449	0.0530	+8.163%	2,080	+46.604%
2020-10-13	0.0530	0.0530	0.0490	0.0490	-18.333%	9,835	+58.571%
2020-10-12	0.0439	0.0600	0.0439	0.0600	+33.333%	12,905	+29.500%
2020-10-09	0.0514	0.0514	0.0450	0.0450	-3.226%	7,000	+72.667%
2020-10-08	0.0442	0.0485	0.0442	0.0465	+1.087%	103,343	+67.097%
2020-10-07	0.0401	0.0460	0.0401	0.0460	+2.222%	85,291	+68.913%
2020-10-06	0.0460	0.0460	0.0450	0.0450	-3.017%	37,513	+72.667%
2020-10-05	0.0525	0.0525	0.0464	0.0464	-3.534%	19,000	+67.457%
2020-10-02	0.0523	0.0523	0.0481	0.0481	-8.031%	16,000	+61.538%
2020-10-01	0.0524	0.0524	0.0450	0.0523	+0.577%	22,107	+48.566%
2020-09-30	0.0399	0.0520	0.0399	0.0520	-0.192%	26,530	+49.423%
2020-09-29	0.0449	0.0521	0.0449	0.0521	+1.957%	200	+49.136%
2020-09-28	0.0463	0.0519	0.0439	0.0511	+0.196%	3,640	+52.055%
2020-09-25	0.0522	0.0522	0.0500	0.0510	-4.851%	42,215	+52.353%
2020-09-24	0.0436	0.0536	0.0436	0.0536	+15.269%	6,532	+44.963%
2020-09-23	0.0492	0.0520	0.0465	0.0465	-0.853%	8,134	+67.097%
2020-09-22	0.0469	0.0542	0.0469	0.0469	-13.628%	6,200	+65.672%
2020-09-18	0.0545	0.0545	0.0462	0.0543	+2.453%	72,082	+43.094%
2020-09-17	0.0521	0.0530	0.0458	0.0530	+1.145%	70,860	+46.604%
2020-09-16	0.0587	0.0587	0.0524	0.0524	-9.028%	18,011	+48.282%
2020-09-15	0.0628	0.0628	0.0480	0.0576	-7.097%	45,045	+34.896%
2020-09-14	0.0311	0.0639	0.0311	0.0620	+36.564%	135,744	+25.323%
2020-09-11	0.0478	0.0478	0.0400	0.0454	-5.021%	7,710	+71.145%
2020-09-10	0.0399	0.0478	0.0399	0.0478	-3.823%	10,125	+62.552%
2020-09-09	0.0475	0.0500	0.0475	0.0497	-5.871%	6,206	+56.338%
2020-09-08	0.0476	0.0528	0.0440	0.0528	+10.230%	10,572	+47.159%
2020-09-04	0.0490	0.0490	0.0468	0.0479	-9.962%	29,750	+62.213%
2020-09-03	0.0532	0.0532	0.0532	0.0532	+5.976%	9,200	+46.053%
2020-09-02	0.0467	0.0502	0.0467	0.0502	+7.957%	1,710	+54.781%
2020-09-01	0.0491	0.0543	0.0465	0.0465	-9.884%	24,700	+67.097%
2020-08-31	0.0545	0.0545	0.0516	0.0516	-3.008%	3,600	+50.581%
2020-08-28	0.0532	0.0532	0.0532	0.0532	0.000%	3,000	+46.053%
2020-08-27	0.0532	0.0532	0.0532	0.0532	+2.505%	100	+46.053%
2020-08-26	0.0519	0.0532	0.0519	0.0519	-4.771%	89,776	+49.711%
2020-08-25	0.0532	0.0545	0.0530	0.0545	0.000%	29,600	+42.569%
2020-08-24	0.0545	0.0545	0.0519	0.0545	+2.444%	28,760	+42.569%
2020-08-21	0.0519	0.0550	0.0519	0.0532	+2.308%	78,750	+46.053%
2020-08-20	0.0545	0.0545	0.0520	0.0520	-4.587%	3,500	+49.423%
2020-08-19	0.0573	0.0573	0.0512	0.0545	+0.184%	112,756	+42.569%
2020-08-18	0.0494	0.0545	0.0478	0.0544	+4.817%	116,679	+42.831%
2020-08-17	0.0511	0.0545	0.0492	0.0519	+5.274%	14,190	+49.711%
2020-08-14	0.0545	0.0545	0.0493	0.0493	-5.010%	98,668	+57.606%
2020-08-13	0.0579	0.0579	0.0519	0.0519	-4.596%	55,700	+49.711%
2020-08-12	0.0577	0.0577	0.0519	0.0544	-0.183%	16,600	+42.831%
2020-08-11	0.0510	0.0546	0.0505	0.0545	0.000%	45,871	+42.569%
2020-08-10	0.0452	0.0545	0.0452	0.0545	+7.283%	27,978	+42.569%
2020-08-07	0.0521	0.0546	0.0478	0.0508	-6.960%	25,350	+52.953%
2020-08-06	0.0545	0.0546	0.0478	0.0546	-0.365%	28,000	+42.308%
2020-08-05	0.0502	0.0548	0.0440	0.0548	+8.946%	9,330	+41.788%
2020-08-04	0.0495	0.0503	0.0495	0.0503	-8.545%	2,090	+54.473%

.dark-mode .zrVHmc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrVHmc{ color: #333333; background-color: white; border: 2px solid #333333; }EEVVFEVE & CO INCstock OTC

EEVVF
EVE & CO INC
stock OTC