Envion Historical Data

EVN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.124
-15.49%
$ 15.75 million $ 5.55 million
Jun 10 $ 0.146
-11.87%
$ 18.64 million $ 5.62 million
Jun 3 $ 0.166
-40.15%
$ 21.15 million $ 4.42 million
May 27 $ 0.277
-63.78%
$ 35.34 million $ 2.77 million
May 20 $ 0.766
+27.80%
$ 97.57 million $ 3.85 million
May 13 $ 0.599
+154.99%
$ 76.35 million $ 3.13 million
May 6 $ 0.235
-5.29%
$ 29.94 million $ 3.23 million
Apr 29 $ 0.248
-4.51%
$ 31.61 million $ 3.22 million
Apr 22 $ 0.259
+22.53%
$ 33.02 million $ 3.16 million
Apr 15 $ 0.211
-21.08%
$ 26.95 million $ 3.21 million
Apr 8 $ 0.268
-27.49%
$ 34.15 million $ 3.08 million
Apr 1 $ 0.37
+19.06%
$ 47.1 million $ 3.77 million
Mar 25 $ 0.31
-0.73%
$ 39.56 million $ 3.38 million
Mar 18 $ 0.313
-22.57%
$ 39.85 million $ 3.83 million
Mar 11 $ 0.404
-5.63%
$ 51.5 million $ 3.94 million
Mar 4 $ 0.429
+3.11%
$ 54.68 million $ 3.45 million
Feb 25 $ 0.416
+12.08%
$ 53.02 million $ 2.96 million
Feb 18 $ 0.371
-4.28%
$ 47.32 million $ 3.22 million
Feb 11 $ 0.388
+390.49%
$ 49.44 million $ 2.63 million
Feb 4 $ 0.0792
+3.89%
$ 10.09 million $ 5,743
Jan 28 $ 0.0762
+4.99%
$ 9.71 million $ 19,407
Jan 21 $ 0.074
+1.46%
$ 9.43 million $ 13,299
Jan 14 $ 0.0625
-10.13%
$ 7.96 million $ 26,173
Jan 7 $ 0.0695
-14.78%
$ 8.86 million $ 14,003
Dec 31 $ 0.0816
+3.23%
$ 10.4 million $ 36,062
Dec 24 $ 0.079
+6.42%
$ 10.06 million $ 20,757
Dec 17 $ 0.0742
+26.83%
$ 9.45 million $ 36,520
Dec 10 $ 0.0585
+27.94%
$ 7.45 million $ 18,179
Dec 3 $ 0.0458
+19.59%
$ 5.84 million $ 30,300
Nov 26 $ 0.0382
+1.18%
$ 4.87 million $ 29,453
Nov 19 $ 0.0382
-17.82%
$ 4.87 million $ 33,138
Nov 12 $ 0.047
-13.18%
$ 5.99 million $ 42,015
Nov 5 $ 0.0538
-4.42%
$ -- $ 45,118
Oct 29 $ 0.0572
+42.84%
$ -- $ 44,615
Oct 22 $ 0.0432
-2.66%
$ -- $ 45,386
Oct 15 $ 0.0527
-2.70%
$ -- $ 45,526
Oct 8 $ 0.0523
-20.10%
$ -- $ 45,209
Oct 1 $ 0.0656
+1.00%
$ -- $ 46,009
Sep 24 $ 0.064
-6.66%
$ -- $ 46,045
Sep 17 $ 0.068
+7.58%
$ -- $ 45,403
Sep 10 $ 0.056
+48.82%
$ -- $ 44,787
Sep 3 $ 0.0421
-28.84%
$ -- $ 48,379
Aug 27 $ 0.0586
-14.08%
$ -- $ 48,526
Aug 20 $ 0.0762
+5.01%
$ -- $ 45,658
Aug 13 $ 0.0768
-3.96%
$ -- $ 44,494
Aug 6 $ 0.0869
-15.46%
$ -- $ 46,665
Jul 30 $ 0.109
-21.48%
$ -- $ 54,236
Jul 23 $ 0.144
+7.30%
$ -- $ 55,805
Jul 16 $ 0.126
+3.50%
$ -- $ 49,333
Jul 9 $ 0.12
-9.33%
$ -- $ 45,290