Envion Historical Data

EVN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $0.00972
-2.31%
$1.24 million $43,036
Dec 18, 2019 $0.00995
+13.27%
$1.27 million $43,160
Dec 17, 2019 $0.00879
-6.10%
$1.12 million $34,875
Dec 16, 2019 $0.00937
-3.75%
$1.19 million $37,053
Dec 15, 2019 $0.00973
-3.12%
$1.24 million $36,565
Dec 14, 2019 $0.01
-13.56%
$1.28 million $38,729
Dec 13, 2019 $0.0116
+0.71%
$1.48 million $43,969
Dec 12, 2019 $0.0115
-0.72%
$1.47 million $44,270
Dec 11, 2019 $0.0116
-1.59%
$1.48 million $90,543
Dec 10, 2019 $0.0118
-8.83%
$1.5 million $166,787
Dec 9, 2019 $0.0129
+10.77%
$1.65 million $178,504
Dec 8, 2019 $0.0117
+0.63%
$1.49 million $167,625
Dec 7, 2019 $0.0116
-1.98%
$1.48 million $164,437
Dec 6, 2019 $0.0118
+7.80%
$1.51 million $168,210
Dec 5, 2019 $0.011
-0.10%
$1.4 million $158,164
Dec 4, 2019 $0.0111
-2.37%
$1.41 million $162,935
Dec 3, 2019 $0.0114
+1.84%
$1.45 million $169,631
Dec 2, 2019 $0.0112
-2.09%
$1.42 million $161,562
Dec 1, 2019 $0.0114
-0.60%
$1.45 million $169,461
Nov 30, 2019 $0.0115
-4.88%
$1.46 million $170,964
Nov 29, 2019 $0.0121
+4.03%
$1.54 million $180,482
Nov 28, 2019 $0.0116
-0.16%
$1.48 million $172,201
Nov 27, 2019 $0.0117
+5.10%
$1.49 million $169,778
Nov 26, 2019 $0.0111
+0.38%
$1.41 million $162,862
Nov 25, 2019 $0.011
+5.05%
$1.4 million $159,246
Nov 24, 2019 $0.0105
-7.71%
$1.34 million $151,830
Nov 23, 2019 $0.0114
-0.20%
$1.45 million $166,370
Nov 22, 2019 $0.0113
-3.85%
$1.45 million $123,971
Nov 21, 2019 $0.0118
-18.05%
$1.5 million $39,993
Nov 20, 2019 $0.0144
+3.32%
$1.83 million $205,198
Nov 19, 2019 $0.0139
-6.03%
$1.78 million $198,454
Nov 18, 2019 $0.0148
-3.00%
$1.89 million $218,934
Nov 17, 2019 $0.0153
+2.83%
$1.95 million $214,460
Nov 16, 2019 $0.0149
-1.11%
$1.9 million $214,504
Nov 15, 2019 $0.0151
-1.40%
$1.92 million $219,033
Nov 14, 2019 $0.0153
-4.02%
$1.95 million $222,397
Nov 13, 2019 $0.0159
-0.51%
$2.03 million $239,318
Nov 12, 2019 $0.016
+1.02%
$2.04 million $240,038
Nov 11, 2019 $0.0158
+0.55%
$2.02 million $235,715
Nov 10, 2019 $0.0158
+0.77%
$2.01 million $231,289
Nov 9, 2019 $0.0156
+1.51%
$1.99 million $227,365
Nov 8, 2019 $0.0154
-5.92%
$1.96 million $226,316
Nov 7, 2019 $0.0164
-2.58%
$2.09 million $244,994
Nov 6, 2019 $0.0168
-18.57%
$2.14 million $220,946
Nov 5, 2019 $0.0206
-4.55%
$2.63 million $304,197
Nov 4, 2019 $0.0216
+1.31%
$2.75 million $323,259
Nov 3, 2019 $0.0213
-0.35%
$2.72 million $317,172
Nov 2, 2019 $0.0214
+13.01%
$2.73 million $317,014
Nov 1, 2019 $0.0189
-10.78%
$2.41 million $257,535
Oct 31, 2019 $0.0212
-1.14%
$2.7 million $272,742