EHAVE, Inc. (EHVVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0010

0.0000

(0.00%)

As of 12:32PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0001	0.0010	0.0010	0.0010	0.0010	251,000
24 Apr 2024	0.0001	0.0010	0.0001	0.0010	0.0010	131,080
23 Apr 2024	0.0001	0.0010	0.0001	0.0010	0.0010	35,820
22 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
19 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
18 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
17 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
16 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
15 Apr 2024	0.0001	0.0010	0.0001	0.0010	0.0010	33,825
12 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
11 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
10 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	250,000
09 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	45,000
08 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
05 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
04 Apr 2024	0.0010	0.0010	0.0001	0.0010	0.0010	75,798
03 Apr 2024	0.0001	0.0002	0.0001	0.0002	0.0002	260,754
02 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	85,350
01 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	52,688
28 Mar 2024	0.0010	0.0018	0.0010	0.0010	0.0010	55,500
27 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	50,005
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Mar 2024	0.0011	0.0020	0.0011	0.0020	0.0020	62,940
21 Mar 2024	0.0011	0.0011	0.0011	0.0011	0.0011	5,000
20 Mar 2024	0.0010	0.0020	0.0001	0.0020	0.0020	320,500
19 Mar 2024	0.0010	0.0010	0.0010	0.0010	0.0010	650,000
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	155,000
12 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	104,000
11 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
28 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Feb 2024	0.0001	0.0020	0.0001	0.0020	0.0020	55,032
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	50,520
22 Feb 2024	0.0010	0.0020	0.0010	0.0010	0.0010	52,700
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Feb 2024	0.0001	0.0020	0.0001	0.0020	0.0020	175,852
14 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
13 Feb 2024	0.0001	0.0038	0.0001	0.0020	0.0020	390,446
12 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Feb 2024	0.0001	0.0020	0.0001	0.0020	0.0020	35,001
08 Feb 2024	0.0005	0.0006	0.0005	0.0006	0.0006	970,851
07 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
06 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
05 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
02 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
01 Feb 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
31 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
30 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
29 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	368,486
26 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
25 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
24 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
23 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
22 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
19 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
18 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
17 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
16 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
12 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
11 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
10 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
09 Jan 2024	0.0001	0.0005	0.0001	0.0005	0.0005	32,500
08 Jan 2024	0.0001	0.0005	0.0001	0.0005	0.0005	26,000
05 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
04 Jan 2024	0.0001	0.0005	0.0001	0.0005	0.0005	69,767
03 Jan 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
02 Jan 2024	0.0001	0.0005	0.0001	0.0005	0.0005	10,220
29 Dec 2023	0.0003	0.0020	0.0003	0.0003	0.0003	260,809
28 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
27 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
26 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
22 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	517,390
21 Dec 2023	0.0001	0.0018	0.0001	0.0018	0.0018	31,295
20 Dec 2023	0.0001	0.0019	0.0001	0.0001	0.0001	238,828
19 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Dec 2023	0.0001	0.0020	0.0001	0.0020	0.0020	52,500
15 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Dec 2023	0.0001	0.0020	0.0001	0.0020	0.0020	16,200
13 Dec 2023	0.0001	0.0010	0.0001	0.0010	0.0010	96,314
12 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
11 Dec 2023	0.0001	0.0010	0.0001	0.0010	0.0010	121,440
08 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Dec 2023	0.0001	0.0020	0.0001	0.0020	0.0020	45,000
01 Dec 2023	0.0017	0.0017	0.0017	0.0017	0.0017	83,531
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6534+0.0010(+0.16%)

OIL83.88+0.31(+0.37%)

GOLD2,350.70+8.20(+0.35%)

Bitcoin AUD97,992.15-1,046.65(-1.06%)

EHAVE, Inc. (EHVVF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6534
+0.0010(+0.16%)

OIL
83.88
+0.31(+0.37%)

GOLD
2,350.70
+8.20(+0.35%)

Bitcoin AUD
97,992.15
-1,046.65(-1.06%)