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