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