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