Envion Historical Data

EVN Page 24
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 0.357
-3.80%
$ 45.49 million $ 441,727
Feb 21, 2019 $ 0.371
-10.13%
$ 47.3 million $ 381,965
Feb 20, 2019 $ 0.413
+0.90%
$ 52.64 million $ 335,679
Feb 19, 2019 $ 0.41
+4.90%
$ 52.18 million $ 584,607
Feb 18, 2019 $ 0.39
+0.66%
$ 49.76 million $ 519,994
Feb 17, 2019 $ 0.388
+7.07%
$ 49.44 million $ 572,978
Feb 16, 2019 $ 0.362
-5.84%
$ 46.18 million $ 505,240
Feb 15, 2019 $ 0.385
+2.28%
$ 49.04 million $ 535,315
Feb 14, 2019 $ 0.376
+13.01%
$ 47.95 million $ 607,976
Feb 13, 2019 $ 0.333
+329.81%
$ 42.44 million $ 405,607
Feb 12, 2019 $ 0.0709
+5.17%
$ 9.03 million $ 822
Feb 11, 2019 $ 0.0652
-17.57%
$ 8.31 million $ 5,628
Feb 10, 2019 $ 0.0792
-5.04%
$ 10.09 million $ 1,522
Feb 9, 2019 $ 0.0834
-2.45%
$ 10.62 million $ 1,318
Feb 8, 2019 $ 0.0764
+3.29%
$ 9.73 million $ 506
Feb 7, 2019 $ 0.0739
-11.34%
$ 9.42 million $ 11
Feb 6, 2019 $ 0.0834
+14.13%
$ 10.63 million $ 620
Feb 5, 2019 $ 0.0765
+0.16%
$ 9.75 million $ 746
Feb 4, 2019 $ 0.0764
+0.22%
$ 9.73 million $ 1,020
Feb 3, 2019 $ 0.0762
-2.76%
$ 9.71 million $ 3,482
Feb 2, 2019 $ 0.0783
+3.98%
$ 9.97 million $ 1,540
Feb 1, 2019 $ 0.0807
+0.82%
$ 10.28 million $ 3,506
Jan 31, 2019 $ 0.08
-1.26%
$ 10.2 million $ 5,893
Jan 30, 2019 $ 0.0708
-0.03%
$ 9.02 million $ 1,093
Jan 29, 2019 $ 0.0708
-0.73%
$ 9.02 million $ 1,094
Jan 28, 2019 $ 0.0713
-1.70%
$ 9.09 million $ 2,799
Jan 27, 2019 $ 0.074
-1.73%
$ 9.43 million $ 1,150
Jan 26, 2019 $ 0.0753
+8.25%
$ 9.6 million $ 1,157
Jan 25, 2019 $ 0.0696
-9.69%
$ 8.87 million $ 3,751
Jan 24, 2019 $ 0.072
-0.45%
$ 9.18 million $ 701
Jan 23, 2019 $ 0.0723
-6.23%
$ 9.21 million $ 704
Jan 22, 2019 $ 0.0769
+4.61%
$ 9.8 million $ 2,437
Jan 21, 2019 $ 0.0696
-4.59%
$ 8.87 million $ 3,399
Jan 20, 2019 $ 0.0625
-20.49%
$ 7.96 million $ 1,539
Jan 19, 2019 $ 0.0786
-0.26%
$ 10.02 million $ 170
Jan 18, 2019 $ 0.0737
-1.76%
$ 9.39 million $ 4,549
Jan 17, 2019 $ 0.075
+3.93%
$ 9.56 million $ 6,710
Jan 16, 2019 $ 0.0722
-3.36%
$ 9.2 million $ 3,887
Jan 15, 2019 $ 0.0747
-4.84%
$ 9.52 million $ 6,471
Jan 14, 2019 $ 0.086
+23.59%
$ 10.95 million $ 2,846
Jan 13, 2019 $ 0.0695
-3.94%
$ 8.86 million $ 1,746
Jan 12, 2019 $ 0.0724
-2.96%
$ 9.22 million $ 1,083
Jan 11, 2019 $ 0.0769
+4.30%
$ 9.8 million $ 1,052
Jan 10, 2019 $ 0.0738
-9.80%
$ 9.41 million $ 2,054
Jan 9, 2019 $ 0.081
-19.25%
$ 10.32 million $ 2,232
Jan 8, 2019 $ 0.0976
+22.87%
$ 12.44 million $ 4,431
Jan 7, 2019 $ 0.0795
-2.57%
$ 10.13 million $ 1,405
Jan 6, 2019 $ 0.0816
-0.47%
$ 10.4 million $ 3,923
Jan 5, 2019 $ 0.082
-5.85%
$ 10.45 million $ 5,115
Jan 4, 2019 $ 0.0871
+11.52%
$ 11.1 million $ 4,994