Erin Ventures Inc (TSV: EV )

0.0850 +0.0150 (+21.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 0.0650 0.0700 0.0600 0.0700 350,255 +0.02(+40.00%)
Jun 24, 2022 0.0500 0 -0.01(-16.67%)
Jun 22, 2022 0.0600 0 -0.01(-7.69%)
Jun 21, 2022 0.0600 0.0650 0.0600 0.0650 103,000 +0.01(+18.18%)
Jun 20, 2022 0.0550 0.0550 0.0550 0.0550 226,517 -0.02(-21.43%)
Jun 17, 2022 0.0650 0.0700 0.0650 0.0700 36,000 +0.02(+27.27%)
Jun 15, 2022 0.0550 0 -0.00(-8.33%)
Jun 14, 2022 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-7.69%)
Jun 13, 2022 0.0600 0.0650 0.0600 0.0650 87,113 +0.00(+0.00%)
Jun 10, 2022 0.0650 0.0650 0.0650 0.0650 22,086 +0.00(+0.00%)
Jun 08, 2022 0.0650 68 +0.00(+0.00%)
Jun 07, 2022 0.0650 0.0650 0.0600 0.0650 341,626 +0.01(+8.33%)
Jun 06, 2022 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Jun 03, 2022 0.0600 0.0600 0.0600 0.0600 5,084 +0.00(+9.09%)
Jun 01, 2022 0.0550 0 +0.00(+10.00%)
May 31, 2022 0.0600 0.0600 0.0500 0.0500 270,330 -0.01(-16.67%)
May 30, 2022 0.0550 0.0600 0.0550 0.0600 228,410 +0.00(+0.00%)
May 27, 2022 0.0600 0.0600 0.0600 0.0600 50,000 +0.01(+20.00%)
May 25, 2022 0.0500 16 -0.00(-9.09%)
May 20, 2022 0.0550 0 +0.00(+0.00%)
May 18, 2022 0.0550 0 -0.00(-8.33%)
May 16, 2022 0.0600 0 +0.00(+0.00%)
May 13, 2022 0.0550 0.0600 0.0550 0.0600 76,250 +0.01(+33.33%)
May 09, 2022 0.0450 0 -0.01(-18.18%)
May 06, 2022 0.0500 0.0550 0.0500 0.0550 150,690 +0.00(+10.00%)
May 04, 2022 0.0500 0 -0.00(-9.09%)
May 03, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Apr 29, 2022 0.0550 655 +0.00(+0.00%)
Apr 26, 2022 0.0550 200 +0.00(+0.00%)
Apr 25, 2022 0.0500 0.0550 0.0500 0.0550 14,500 +0.00(+10.00%)
Apr 22, 2022 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 21, 2022 0.0500 0.0500 0.0500 0.0500 28,700 +0.00(+0.00%)
Apr 20, 2022 0.0550 0.0550 0.0500 0.0500 26,000 +0.00(+0.00%)
Apr 19, 2022 0.0500 0.0500 0.0500 0.0500 195,700 +0.00(+0.00%)
Apr 18, 2022 0.0500 0.0500 0.0500 0.0500 125,635 -0.00(-9.09%)
Apr 14, 2022 0.0550 0 +0.00(+10.00%)
Apr 13, 2022 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Apr 12, 2022 0.0550 0.0550 0.0500 0.0500 21,100 -0.00(-9.09%)
Apr 11, 2022 0.0550 0.0550 0.0550 0.0550 3,501 +0.00(+0.00%)
Apr 08, 2022 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Apr 06, 2022 0.0550 0 +0.00(+0.00%)
Apr 05, 2022 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Apr 04, 2022 0.0600 0.0600 0.0550 0.0550 360,223 -0.00(-8.33%)
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.