Envion Historical Data

EVN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 13, 2019 $0.267
-4.70%
$34.02 million $459,326
Apr 12, 2019 $0.28
+11.23%
$35.7 million $462,780
Apr 11, 2019 $0.252
-14.52%
$32.1 million $412,539
Apr 10, 2019 $0.295
-7.13%
$37.54 million $458,067
Apr 9, 2019 $0.317
-8.06%
$40.43 million $387,833
Apr 8, 2019 $0.345
-6.64%
$43.97 million $473,407
Apr 7, 2019 $0.37
+10.73%
$47.1 million $490,243
Apr 6, 2019 $0.334
+3.13%
$42.53 million $499,831
Apr 5, 2019 $0.324
+10.94%
$41.24 million $590,940
Apr 4, 2019 $0.292
+7.10%
$37.18 million $564,307
Apr 3, 2019 $0.273
-16.80%
$34.73 million $467,030
Apr 2, 2019 $0.328
+11.15%
$41.74 million $596,546
Apr 1, 2019 $0.295
-5.08%
$37.55 million $562,831
Mar 31, 2019 $0.31
+16.19%
$39.56 million $559,237
Mar 30, 2019 $0.267
-5.27%
$34.05 million $468,885
Mar 29, 2019 $0.283
-3.53%
$36.04 million $522,570
Mar 28, 2019 $0.293
-9.83%
$37.36 million $470,482
Mar 27, 2019 $0.325
+1.99%
$41.43 million $453,717
Mar 26, 2019 $0.319
+0.99%
$40.62 million $475,584
Mar 25, 2019 $0.315
+0.87%
$40.2 million $434,190
Mar 24, 2019 $0.313
-20.20%
$39.85 million $502,654
Mar 23, 2019 $0.392
+6.05%
$49.94 million $447,018
Mar 22, 2019 $0.37
-5.56%
$47.09 million $548,351
Mar 21, 2019 $0.391
-0.61%
$49.82 million $555,143
Mar 20, 2019 $0.394
-4.78%
$50.17 million $588,148
Mar 19, 2019 $0.413
-0.14%
$52.64 million $620,173
Mar 18, 2019 $0.414
+2.45%
$52.72 million $569,967
Mar 17, 2019 $0.404
-4.33%
$51.5 million $477,243
Mar 16, 2019 $0.423
+0.59%
$53.92 million $640,151
Mar 15, 2019 $0.421
+0.73%
$53.66 million $653,262
Mar 14, 2019 $0.418
+0.66%
$53.25 million $610,078
Mar 13, 2019 $0.415
-2.04%
$52.89 million $603,706
Mar 12, 2019 $0.424
+1.73%
$54.02 million $529,712
Mar 11, 2019 $0.417
-2.74%
$53.08 million $430,533
Mar 10, 2019 $0.429
-1.54%
$54.68 million $458,949
Mar 9, 2019 $0.436
-0.80%
$55.54 million $430,481
Mar 8, 2019 $0.439
+1.28%
$55.98 million $417,947
Mar 7, 2019 $0.434
-0.01%
$55.27 million $546,582
Mar 6, 2019 $0.434
+2.36%
$55.27 million $552,992
Mar 5, 2019 $0.424
+6.00%
$54 million $531,637
Mar 4, 2019 $0.4
-3.92%
$50.95 million $506,823
Mar 3, 2019 $0.416
+0.60%
$53.02 million $475,659
Mar 2, 2019 $0.414
+0.07%
$52.71 million $459,236
Mar 1, 2019 $0.413
+2.38%
$52.69 million $415,457
Feb 28, 2019 $0.404
+0.83%
$51.46 million $337,521
Feb 27, 2019 $0.401
-1.42%
$51.03 million $401,240
Feb 26, 2019 $0.406
-4.28%
$51.79 million $457,275
Feb 25, 2019 $0.425
+14.36%
$54.1 million $416,142
Feb 24, 2019 $0.371
-32.77%
$47.32 million $426,091
Feb 23, 2019 $0.552
+54.76%
$70.38 million $534,849