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