Envion Historical Data

EVN Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $ 0.0423
-3.16%
$ 5.39 million $ 340,891
Jul 21, 2019 $ 0.0437
-1.22%
$ 5.57 million $ 350,536
Jul 20, 2019 $ 0.0443
+4.50%
$ 5.64 million $ 356,236
Jul 19, 2019 $ 0.0423
-3.88%
$ 5.4 million $ 343,744
Jul 18, 2019 $ 0.0441
+23.45%
$ 5.61 million $ 444,679
Jul 17, 2019 $ 0.0357
+15.81%
$ 4.55 million $ 363,783
Jul 16, 2019 $ 0.0308
-39.59%
$ 3.93 million $ 217,517
Jul 15, 2019 $ 0.051
+64.63%
$ 6.5 million $ 573,728
Jul 14, 2019 $ 0.031
-29.16%
$ 3.95 million $ 288,909
Jul 13, 2019 $ 0.0437
-12.40%
$ 5.57 million $ 325,262
Jul 12, 2019 $ 0.0499
+2.23%
$ 6.36 million $ 345,951
Jul 11, 2019 $ 0.0488
-6.74%
$ 6.22 million $ 267,241
Jul 10, 2019 $ 0.0524
-11.68%
$ 6.67 million $ 283,733
Jul 9, 2019 $ 0.0593
+8.43%
$ 7.56 million $ 261,130
Jul 8, 2019 $ 0.0547
-3.49%
$ 6.97 million $ 107,444
Jul 7, 2019 $ 0.0567
+0.66%
$ 7.22 million $ 130,038
Jul 6, 2019 $ 0.0563
-7.07%
$ 7.17 million $ 218,507
Jul 5, 2019 $ 0.0606
-25.66%
$ 7.72 million $ 259,962
Jul 4, 2019 $ 0.0815
-14.97%
$ 10.38 million $ 338,668
Jul 3, 2019 $ 0.0958
+22.99%
$ 12.21 million $ 453,648
Jul 2, 2019 $ 0.0779
-10.41%
$ 9.93 million $ 395,509
Jul 1, 2019 $ 0.087
+2.94%
$ 11.08 million $ 449,115
Jun 30, 2019 $ 0.0845
-7.54%
$ 10.77 million $ 372,932
Jun 29, 2019 $ 0.0914
-4.75%
$ 11.65 million $ 364,974
Jun 28, 2019 $ 0.096
-1.77%
$ 12.23 million $ 410,879
Jun 27, 2019 $ 0.0977
-13.43%
$ 12.45 million $ 621,392
Jun 26, 2019 $ 0.113
-8.47%
$ 14.38 million $ 712,636
Jun 25, 2019 $ 0.123
+7.26%
$ 15.71 million $ 859,346
Jun 24, 2019 $ 0.115
-7.02%
$ 14.65 million $ 786,614
Jun 23, 2019 $ 0.124
+4.75%
$ 15.75 million $ 796,413
Jun 22, 2019 $ 0.118
-13.81%
$ 15.04 million $ 404,659
Jun 21, 2019 $ 0.137
+6.41%
$ 17.44 million $ 1.15 million
Jun 20, 2019 $ 0.129
-7.64%
$ 16.39 million $ 755,413
Jun 19, 2019 $ 0.139
+0.14%
$ 17.75 million $ 805,707
Jun 18, 2019 $ 0.139
-2.85%
$ 17.72 million $ 744,659
Jun 17, 2019 $ 0.143
-2.12%
$ 18.24 million $ 888,023
Jun 16, 2019 $ 0.146
-0.50%
$ 18.64 million $ 868,349
Jun 15, 2019 $ 0.147
+0.60%
$ 18.73 million $ 553,607
Jun 14, 2019 $ 0.146
+24.67%
$ 18.62 million $ 1.28 million
Jun 13, 2019 $ 0.117
-10.17%
$ 14.94 million $ 786,670
Jun 12, 2019 $ 0.13
+11.07%
$ 16.63 million $ 711,786
Jun 11, 2019 $ 0.117
-22.28%
$ 14.97 million $ 636,487
Jun 10, 2019 $ 0.151
-8.93%
$ 19.26 million $ 779,417
Jun 9, 2019 $ 0.166
-8.32%
$ 21.15 million $ 743,880
Jun 8, 2019 $ 0.181
-15.74%
$ 23.07 million $ 471,309
Jun 7, 2019 $ 0.215
+7.87%
$ 27.37 million $ 720,694
Jun 6, 2019 $ 0.199
-8.45%
$ 25.38 million $ 768,236
Jun 5, 2019 $ 0.218
+3.50%
$ 27.72 million $ 525,482
Jun 4, 2019 $ 0.21
-14.81%
$ 26.78 million $ 687,349
Jun 3, 2019 $ 0.247
-11.03%
$ 31.44 million $ 500,072