Envion Historical Data

EVN Page 25
Download
Date Close Price change Market cap Trading volume
Jan 3, 2019 $0.0782
-0.91%
$9.96 million $5,329
Jan 2, 2019 $0.0787
+0.91%
$10.03 million $8,687
Jan 1, 2019 $0.0778
+2.98%
$9.92 million $2,524
Dec 31, 2018 $0.0756
-4.41%
$9.63 million $5,490
Dec 30, 2018 $0.079
+11.63%
$10.06 million $7,214
Dec 29, 2018 $0.0708
+9.68%
$9.02 million $3,511
Dec 28, 2018 $0.0646
+10.10%
$8.24 million $2,656
Dec 27, 2018 $0.0586
-10.84%
$7.47 million $1,946
Dec 26, 2018 $0.0657
+9.23%
$8.37 million $1,893
Dec 25, 2018 $0.0601
-6.63%
$7.66 million $443
Dec 24, 2018 $0.0642
-13.44%
$8.18 million $3,094
Dec 23, 2018 $0.0742
+6.13%
$9.45 million $4,210
Dec 22, 2018 $0.0699
+8.74%
$8.9 million $1,859
Dec 21, 2018 $0.0643
-20.08%
$8.19 million $2,852
Dec 20, 2018 $0.0805
+13.66%
$10.25 million $10,323
Dec 19, 2018 $0.0708
+17.35%
$9.03 million $9,167
Dec 18, 2018 $0.0603
-7.04%
$7.68 million $4,109
Dec 17, 2018 $0.0648
+10.86%
$8.26 million $3,999
Dec 16, 2018 $0.0585
+4.64%
$7.45 million $2,224
Dec 15, 2018 $0.056
+39.84%
$7.13 million $5,597
Dec 14, 2018 $0.04
+7.42%
$5.1 million $2,596
Dec 13, 2018 $0.039
+6.04%
$4.97 million $1,292
Dec 12, 2018 $0.0368
-0.36%
$4.69 million $1,670
Dec 11, 2018 $0.037
+25.35%
$4.71 million $2,395
Dec 10, 2018 $0.0295
-35.50%
$3.76 million $2,405
Dec 9, 2018 $0.0458
+12.30%
$5.84 million $2,563
Dec 8, 2018 $0.0408
-10.14%
$5.2 million $1,885
Dec 7, 2018 $0.0464
+14.00%
$5.91 million $4,937
Dec 6, 2018 $0.0408
-24.92%
$5.2 million $2,742
Dec 5, 2018 $0.0543
+12.37%
$6.92 million $3,445
Dec 4, 2018 $0.0484
-8.71%
$6.16 million $9,898
Dec 3, 2018 $0.053
+38.31%
$6.75 million $4,830
Dec 2, 2018 $0.0382
-22.34%
$4.87 million $3,250
Dec 1, 2018 $0.0491
-2.73%
$6.26 million $2,372
Nov 30, 2018 $0.0505
-12.42%
$6.44 million $8,246
Nov 29, 2018 $0.0475
+0.00%
$6.05 million $4,089
Nov 28, 2018 $0.0417
+0.00%
$5.31 million $3,750
Nov 27, 2018 $0.0448
+0.00%
$5.71 million $3,926
Nov 26, 2018 $0.0377
+0.00%
$4.81 million $3,820
Nov 25, 2018 $0.0382
+0.00%
$4.87 million $4,292
Nov 24, 2018 $0.038
+0.00%
$4.84 million $4,307
Nov 23, 2018 $0.0393
+0.00%
$5 million $4,525
Nov 22, 2018 $0.0383
+0.00%
$4.88 million $4,500
Nov 21, 2018 $0.0385
+0.00%
$4.91 million $4,634
Nov 20, 2018 $0.0432
+0.00%
$5.5 million $5,282
Nov 19, 2018 $0.0465
+0.00%
$5.92 million $5,598
Nov 18, 2018 $0.047
+0.00%
$5.99 million $5,553
Nov 17, 2018 $0.05
+0.00%
$-- $5,591
Nov 16, 2018 $0.0506
+0.00%
$-- $5,594
Nov 15, 2018 $0.0525
+0.00%
$-- $6,126