Ehouse Global, Inc. Historical Stock Prices

EHOS 
$0.0024
*  
unch
unch
Get EHOS Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading EHOS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0024  0.0022  0.0024 730,880
08/20/2014 0.0024 0.0024 0.0022 0.0024 730,880
08/19/2014 0.0021 0.0024 0.0019 0.0023 7,989,962
08/18/2014 0.0018 0.0024 0.0018 0.0023 25,152,160
08/15/2014 0.0019 0.002 0.0018 0.002 4,694,050
08/14/2014 0.0019 0.002 0.0016 0.0018 2,213,000
08/13/2014 0.002 0.0021 0.0016 0.002 44,779,930
08/12/2014 0.0022 0.0022 0.0016 0.0017 13,578,380
08/11/2014 0.0022 0.0022 0.002 0.002 1,100,000
08/08/2014 0.002 0.0022 0.0019 0.002 2,577,150
08/07/2014 0.0022 0.0022 0.0016 0.0019 21,985,930
08/06/2014 0.0022 0.0023 0.0017 0.0021 6,872,936
08/05/2014 0.0021 0.0025 0.0021 0.0022 1,437,300
08/04/2014 0.0022 0.0023 0.0019 0.0023 13,948,730
08/01/2014 0.0023 0.0026 0.0021 0.0023 17,071,350
07/31/2014 0.0027 0.003 0.0023 0.0023 7,493,253
07/30/2014 0.0027 0.0027 0.0022 0.0026 1,450,288
07/29/2014 0.0027 0.0029 0.0026 0.0028 3,638,000
07/28/2014 0.0032 0.0033 0.0026 0.0027 3,900,818
07/25/2014 0.0028 0.0033 0.0026 0.0031 11,469,680
07/24/2014 0.0022 0.0032 0.0022 0.0025 12,596,850
07/23/2014 0.002 0.0022 0.002 0.0022 899,005
07/22/2014 0.0019 0.0019 0.0019 0.0019 10,000
07/21/2014 0.0018 0.002 0.0018 0.0019 752,475
07/18/2014 0.0019 0.0019 0.0014 0.0018 2,342,000
07/17/2014 0.0019 0.0019 0.0018 0.0018 352,500
07/16/2014 0.0019 0.002 0.0015 0.002 8,152,808
07/15/2014 0.0021 0.0022 0.002 0.002 770,000
07/14/2014 0.0022 0.0022 0.0021 0.0021 1,410,000
07/11/2014 0.002 0.0022 0.002 0.0022 4,815,000
07/10/2014 0.0023 0.0023 0.002 0.002 1,953,487
07/09/2014 0.0021 0.0024 0.0021 0.0024 4,248,400
07/08/2014 0.0022 0.0023 0.0021 0.0021 3,421,500
07/07/2014 0.0025 0.0025 0.002 0.0023 2,747,595
07/03/2014 0.0025 0.0025 0.0021 0.0025 1,718,608
07/02/2014 0.0021 0.0025 0.0021 0.0024 21,116,010
07/01/2014 0.0028 0.0028 0.0021 0.0022 29,671,750
06/30/2014 0.0028 0.0029 0.0024 0.0028 1,739,729
06/27/2014 0.0032 0.0032 0.0022 0.0028 11,890,170
06/26/2014 0.0025 0.0035 0.0021 0.0032 16,795,910
06/25/2014 0.0027 0.003 0.0025 0.0025 10,640,000
06/24/2014 0.0033 0.0033 0.0029 0.003 18,470,370
06/23/2014 0.0041 0.0041 0.0033 0.0034 7,218,853
06/20/2014 0.0037 0.0043 0.0036 0.0037 3,694,592
06/19/2014 0.0033 0.0049 0.0031 0.0037 13,062,680
06/18/2014 0.0033 0.0037 0.0031 0.0031 8,245,000
06/17/2014 0.0031 0.0034 0.0028 0.0033 3,617,270
06/16/2014 0.0031 0.0031 0.0028 0.0031 1,562,200
06/13/2014 0.0028 0.003 0.0028 0.003 551,008
06/12/2014 0.0032 0.0032 0.0027 0.0029 2,426,100
06/11/2014 0.0035 0.0037 0.0026 0.0034 9,718,136
06/10/2014 0.0022 0.0036 0.0022 0.0034 9,186,191
06/09/2014 0.0023 0.0026 0.0022 0.0024 5,249,999
06/06/2014 0.0022 0.0026 0.0021 0.0024 2,131,500
06/05/2014 0.0024 0.0025 0.0021 0.0023 5,609,783
06/04/2014 0.0028 0.0028 0.0022 0.0023 4,785,559
06/03/2014 0.0024 0.0029 0.0021 0.0024 13,207,610
06/02/2014 0.0025 0.0029 0.0023 0.0023 5,421,045
05/30/2014 0.0028 0.0029 0.0026 0.0027 2,153,200
05/29/2014 0.003 0.0032 0.0028 0.0028 4,201,034
05/28/2014 0.0035 0.0035 0.0025 0.0029 10,754,000
05/27/2014 0.0038 0.0038 0.0029 0.0032 1,863,800
05/23/2014 0.0039 0.0044 0.0037 0.0039 2,749,500
05/22/2014 0.0027 0.004 0.0026 0.0039 18,170,400
05/21/2014 0.004 0.004 0.0025 0.0025 16,370,600
05/20/2014 0.0044 0.0044 0.003 0.0033 9,446,754
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?