Register for real-time alerts, custom portfolio, and market movers
EAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.54 | 0.02 | 0.79% | 2.53 | 2.54 | 2.49 | 8,000 |
| May 30 2024 | 2.52 | -0.05 | -1.95% | 2.55 | 2.55 | 2.51 | 2,000 |
| May 29 2024 | 2.57 | -0.04 | -1.53% | 2.60 | 2.64 | 2.56 | 7,000 |
| May 28 2024 | 2.61 | -0.06 | -2.25% | 2.66 | 2.66 | 2.61 | 6,500 |
| May 27 2024 | 2.67 | -0.07 | -2.55% | 2.67 | 2.67 | 2.67 | 5,000 |
| May 24 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
| May 23 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
| May 22 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
| May 21 2024 | 2.74 | 0.06 | 2.24% | 2.74 | 2.74 | 2.74 | 1,000 |
| May 20 2024 | 2.68 | 0.04 | 1.52% | 2.66 | 2.68 | 2.66 | 2,500 |
| May 17 2024 | 2.64 | 0.01 | 0.38% | 2.63 | 2.64 | 2.60 | 1,500 |
| May 16 2024 | 2.63 | 0.01 | 0.38% | 2.61 | 2.63 | 2.60 | 3,000 |
| May 15 2024 | 2.62 | -0.04 | -1.50% | 2.65 | 2.65 | 2.62 | 2,500 |
| May 14 2024 | 2.66 | -0.05 | -1.85% | 2.68 | 2.68 | 2.66 | 2,000 |
| May 13 2024 | 2.71 | 0.08 | 3.04% | 2.67 | 2.71 | 2.67 | 3,000 |
| May 10 2024 | 2.63 | -0.05 | -1.87% | 2.64 | 2.64 | 2.63 | 1,000 |
| May 09 2024 | 2.68 | -0.07 | -2.55% | 2.68 | 2.68 | 2.68 | 500 |
| May 08 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 3,000 |
| May 07 2024 | 2.75 | 0.05 | 1.85% | 2.74 | 2.75 | 2.74 | 1,500 |
| May 06 2024 | 2.70 | -0.03 | -1.10% | 2.71 | 2.71 | 2.70 | 6,500 |
| May 03 2024 | 2.73 | -0.10 | -3.53% | 2.82 | 2.82 | 2.65 | 12,000 |
| May 02 2024 | 2.83 | -0.06 | -2.08% | 2.83 | 2.83 | 2.83 | 500 |
| Apr 30 2024 | 2.89 | -0.09 | -3.02% | 2.91 | 2.91 | 2.88 | 4,500 |
| Apr 29 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.00 | 2.97 | 6,500 |
| Apr 26 2024 | 3.00 | 0.19 | 6.76% | 2.79 | 3.04 | 2.79 | 21,500 |
| Apr 25 2024 | 2.81 | 0.00 | 0.00% | 2.77 | 2.86 | 2.77 | 6,000 |
| Apr 24 2024 | 2.81 | 0.06 | 2.18% | 2.75 | 2.81 | 2.75 | 3,000 |
| Apr 23 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Apr 22 2024 | 2.75 | 0.07 | 2.61% | 2.68 | 2.75 | 2.68 | 15,000 |
| Apr 19 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
| Apr 18 2024 | 2.68 | -0.02 | -0.74% | 2.70 | 2.70 | 2.68 | 11,500 |
| Apr 17 2024 | 2.70 | 0.01 | 0.37% | 2.71 | 2.72 | 2.70 | 3,500 |
| Apr 16 2024 | 2.69 | -0.06 | -2.18% | 2.68 | 2.69 | 2.65 | 6,500 |
| Apr 15 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Apr 12 2024 | 2.75 | -0.02 | -0.72% | 2.77 | 2.78 | 2.69 | 17,000 |
| Apr 11 2024 | 2.77 | 0.10 | 3.75% | 2.75 | 2.78 | 2.74 | 4,500 |
| Apr 10 2024 | 2.67 | -0.07 | -2.55% | 2.74 | 2.85 | 2.61 | 20,500 |
| Apr 09 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
| Apr 08 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0.00 |
| Apr 05 2024 | 2.74 | 0.02 | 0.74% | 2.74 | 2.74 | 2.74 | 500 |
| Apr 04 2024 | 2.72 | 0.04 | 1.49% | 2.63 | 2.72 | 2.62 | 4,000 |
| Apr 03 2024 | 2.68 | 0.09 | 3.47% | 2.64 | 2.75 | 2.64 | 3,500 |
| Apr 02 2024 | 2.59 | 0.04 | 1.57% | 2.49 | 2.59 | 2.49 | 1,500 |
| Mar 28 2024 | 2.55 | 0.12 | 4.94% | 2.47 | 2.55 | 2.47 | 2,500 |
| Mar 27 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Mar 26 2024 | 2.43 | -0.02 | -0.82% | 2.39 | 2.43 | 2.39 | 6,500 |
| Mar 25 2024 | 2.45 | 0.15 | 6.52% | 2.34 | 2.45 | 2.34 | 5,500 |
| Mar 22 2024 | 2.30 | -0.20 | -8.00% | 2.30 | 2.30 | 2.30 | 1,000 |
| Mar 21 2024 | 2.50 | -0.06 | -2.34% | 2.50 | 2.50 | 2.50 | 500 |
| Mar 20 2024 | 2.56 | -0.09 | -3.40% | 2.63 | 2.65 | 2.56 | 3,500 |
| Mar 19 2024 | 2.65 | 0.25 | 10.42% | 2.34 | 2.65 | 2.34 | 11,000 |
| Mar 18 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| Mar 15 2024 | 2.40 | -0.03 | -1.23% | 2.39 | 2.42 | 2.37 | 4,500 |
| Mar 14 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Mar 13 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Mar 12 2024 | 2.43 | -0.06 | -2.41% | 2.54 | 2.54 | 2.39 | 4,000 |
| Mar 11 2024 | 2.49 | 0.04 | 1.63% | 2.49 | 2.49 | 2.49 | 1,500 |
| Mar 08 2024 | 2.45 | -0.02 | -0.81% | 2.45 | 2.45 | 2.45 | 2,000 |
| Mar 07 2024 | 2.47 | -0.03 | -1.20% | 2.52 | 2.52 | 2.47 | 3,500 |
| Mar 06 2024 | 2.50 | -0.06 | -2.34% | 2.53 | 2.53 | 2.47 | 8,500 |
| Mar 05 2024 | 2.56 | 0.05 | 1.99% | 2.44 | 2.56 | 2.40 | 7,500 |
| Mar 04 2024 | 2.51 | -0.07 | -2.71% | 2.63 | 2.63 | 2.51 | 3,500 |
