Envion Historical Data

EVN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $0.277
-1.67%
$35.34 million $461,772
Jun 1, 2019 $0.282
-34.13%
$35.93 million $294,440
May 31, 2019 $0.428
-9.17%
$54.55 million $462,389
May 30, 2019 $0.471
+8.68%
$60.05 million $387,819
May 29, 2019 $0.434
-4.80%
$55.26 million $431,018
May 28, 2019 $0.456
-1.77%
$58.05 million $473,313
May 27, 2019 $0.464
-39.43%
$59.09 million $258,967
May 26, 2019 $0.766
+7.23%
$97.57 million $511,359
May 25, 2019 $0.714
-16.41%
$91 million $385,923
May 24, 2019 $0.854
+27.75%
$108.85 million $733,291
May 23, 2019 $0.669
+13.84%
$85.21 million $538,864
May 22, 2019 $0.587
+4.82%
$74.85 million $492,537
May 21, 2019 $0.56
-3.71%
$71.42 million $549,326
May 20, 2019 $0.582
-2.84%
$74.18 million $639,940
May 19, 2019 $0.599
+26.27%
$76.35 million $513,187
May 18, 2019 $0.475
+32.03%
$60.46 million $474,174
May 17, 2019 $0.359
-24.73%
$45.79 million $362,347
May 16, 2019 $0.477
-2.39%
$60.83 million $495,943
May 15, 2019 $0.489
+39.72%
$62.31 million $534,750
May 14, 2019 $0.35
+26.20%
$44.6 million $301,571
May 13, 2019 $0.277
+18.03%
$35.34 million $450,908
May 12, 2019 $0.235
-11.08%
$29.94 million $371,492
May 11, 2019 $0.264
+12.12%
$33.67 million $555,774
May 10, 2019 $0.236
-5.43%
$30.03 million $426,670
May 9, 2019 $0.249
+5.11%
$31.75 million $500,570
May 8, 2019 $0.237
+0.33%
$30.21 million $471,003
May 7, 2019 $0.236
+5.74%
$30.11 million $451,771
May 6, 2019 $0.223
-9.92%
$28.47 million $451,765
May 5, 2019 $0.248
+8.90%
$31.61 million $440,870
May 4, 2019 $0.228
+4.79%
$29.02 million $475,251
May 3, 2019 $0.217
-9.45%
$27.7 million $441,630
May 2, 2019 $0.24
+1.04%
$30.59 million $475,341
May 1, 2019 $0.238
-3.43%
$30.27 million $476,297
Apr 30, 2019 $0.246
+2.73%
$31.35 million $478,526
Apr 29, 2019 $0.24
-7.80%
$30.52 million $430,009
Apr 28, 2019 $0.259
-3.42%
$33.02 million $393,773
Apr 27, 2019 $0.268
-1.81%
$34.19 million $508,185
Apr 26, 2019 $0.273
+19.32%
$34.82 million $539,087
Apr 25, 2019 $0.229
-8.26%
$29.19 million $359,215
Apr 24, 2019 $0.25
+13.88%
$31.82 million $538,027
Apr 23, 2019 $0.219
-9.61%
$27.94 million $351,750
Apr 22, 2019 $0.243
+14.68%
$30.91 million $470,319
Apr 21, 2019 $0.211
-16.63%
$26.95 million $487,247
Apr 20, 2019 $0.254
-4.15%
$32.33 million $431,819
Apr 19, 2019 $0.265
-1.59%
$33.73 million $485,732
Apr 18, 2019 $0.269
+0.38%
$34.27 million $409,369
Apr 17, 2019 $0.268
-0.25%
$34.14 million $437,862
Apr 16, 2019 $0.269
-3.88%
$34.23 million $465,448
Apr 15, 2019 $0.279
+4.27%
$35.61 million $489,068
Apr 14, 2019 $0.268
+0.40%
$34.15 million $430,397