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