Ehave Inc (PK) Historical Data - EHVVF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Ehave Inc (PK) (EHVVF)
Ehave Inc (PK) (EHVVF) Historical

Ehave Inc (PK) (EHVVF)

0.0028

0.00

(0.00%)

Closed 13 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0008	40	0.002	0.0033	0.0016	136473	0.00293616	CS
4	-0.0007	-20	0.0035	0.0049	0.0016	344938	0.00276785	CS
12	0.0027	2700	0.0001	0.0095	1.0E-6	504911	0.00389304	CS
26	0.0023	460	0.0005	0.0095	1.0E-6	366860	0.00327468	CS
52	0.0027	2700	0.0001	0.0095	1.0E-6	290677	0.00257256	CS
156	-0.0072	-72	0.01	0.0159	1.0E-6	358277	0.00562679	CS
260	-0.5972	-99.5333333333	0.6	1.1	1.0E-6	709252	0.0568502	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739398920	0.0028	-0.0002	-6.67	0.002	0.0028999	0.002	98345
1739312940	0.003	0.0005	20.00	0.0016	0.003	0.0016	193000
1739226000	0.0025	-0.0006	-19.35	0.0031	0.0031	0.002	127196
1738967160	0.0031	-0.0001	-3.13	0.0022	0.0032	0.0022	130600
1738880400	0.0032	-0.0002	-5.88	0.002	0.0033	0.002	133224
1738794000	0.0034	0.0004	13.33	0.002	0.0035	0.002	104000
1738708080	0.003	-0.0002	-6.25	0.0021	0.0034	0.0021	139210
1738621740	0.0032	0	0.00	0.0022	0.0033	0.0022	207346
1738362000	0.0032	0.0002	6.67	0.0035	0.0035	0.002	288010
1738276080	0.003	0.0002	7.14	0.0036	0.0036	0.002	273300
1738189740	0.0028	-0.0008	-22.22	0.0032	0.0032	0.002	527840
1738103280	0.0036	0.002	125.00	0.00335	0.0041	0.0016	924550
1738016820	0.0016	-0.0022	-57.89	0.0032	0.0049	0.0016	1922185
1737757440	0.0038	0.0008	26.67	0.003	0.0039	0.003	76815
1737671220	0.003	-0.0009	-23.08	0.0026	0.003	0.0026	705894
1737584640	0.0039	0	0.00	0.0039	0.0039	0.0025	109400
1737498540	0.0039	0.0009	30.00	0.0026	0.0039	0.0025	277876
1737152880	0.003	-0.0009	-23.08	0.0025	0.003	0.0025	78000
1737066420	0.0039	0.0009	30.00	0.0035	0.0039	0.0023	237027
1736979780	0.003	0	0.00	0.003	0.003	0.003	0
1736893380	0.003	0.0005	20.00	0.003	0.003	0.0023	291600
1736806800	0.0025	0	0.00	0.0025	0.0035	0.0023	45467
1736547720	0.0025	0.0002	8.70	0.0025	0.0025	0.0023999	65255
1736375340	0.0023	-0.0002	-8.00	0.0023	0.0023	0.0023	770
1736288940	0.0025	0	0.00	0.0025	0.0025	0.0025	146586
1736202360	0.0025	-0.0005	-16.67	0.003	0.003	0.0023999	305406
1735942980	0.003	0	0.00	0.003	0.003	0.0023	253892
1735856700	0.003	-0.0045	-60.00	0.0075	0.0075	0.0022	1015780
1735683960	0.0075	0.007499	749,900.00	0.001	0.0095	0.001	7034708
1735597740	1.0E-6	-0.000999	-99.90	1.0E-6	0.001	1.0E-6	336508
1735337400	0.001	0	0.00	0.001	0.001	0.001	0
1735251000	0.001	0	0.00	0.001	0.001	0.001	0
1735078200	0.001	0.0003	42.86	1.0E-6	0.001	1.0E-6	255000
1734992400	0.0007	0	0.00	0.0001	0.001	0.0001	242100
1734733200	0.0007	0	0.00	0.0001	0.0007	0.0001	32000
1734647340	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734560940	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734474540	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734388140	0.0007	0	0.00	1.0E-6	0.0007	1.0E-6	107000
1734128940	0.0007	0	0.00	0.0001	0.0007	0.0001	110800
1734042480	0.0007	0	0.00	0.0001	0.0007	0.0001	53800
1733955900	0.0007	0	0.00	1.0E-6	0.001	1.0E-6	155000
1733869200	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1733782800	0.0007	0	0.00	0.0001	0.0007	0.0001	2332649
1733523900	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1733437500	0.0007	-0.0003	-30.00	1.0E-6	0.0008	1.0E-6	178200
1733351340	0.001	0	0.00	0.001	0.001	0.001	0
1733264940	0.001	0	0.00	0.001	0.001	0.001	0
1733178540	0.001	0	0.00	0.001	0.001	0.001	0
1732919340	0.001	0	0.00	0.001	0.001	0.001	0
1732746540	0.001	0	0.00	0.001	0.001	0.001	0
1732660140	0.001	0	0.00	0.0001	0.001	0.0001	192199
1732573200	0.001	0	0.00	0.001	0.001	0.001	0
1732314000	0.001	0.0009	900.00	0.001	0.001	0.0001	892809
1732227900	0.0001	-0.0009	-90.00	0.0001	0.0001	0.0001	100000
1732141740	0.001	0	0.00	0.0001	0.001	0.0001	75555
1732054860	0.001	0	0.00	0.001	0.001	0.001	0
1731968460	0.001	0	0.00	0.001	0.001	0.001	0
1731709260	0.001	0	0.00	0.0001	0.001	0.0001	141000
1731622800	0.001	0	0.00	0.0001	0.001	0.0001	25000
1731536760	0.001	0.0003	42.86	1.0E-6	0.001	1.0E-6	50750

TD One Click Conservativ...

Basis Gold Share

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions