Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evio Inc (OP: EVIO )

0.0001 UNCHANGED
Last Price Updated: 2:46 PM EST, Feb 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.3470 0.3470 0.3300 0.3300 41,400 -0.01(-4.04%)
May 30, 2019 0.3310 0.3732 0.3300 0.3439 25,234 -0.03(-7.88%)
May 29, 2019 0.3950 0.4090 0.3300 0.3733 171,131 -0.02(-4.28%)
May 28, 2019 0.4000 0.4000 0.3600 0.3900 27,630 +0.02(+5.38%)
May 24, 2019 0.3700 0.3750 0.3600 0.3701 12,500 -0.01(-2.61%)
May 23, 2019 0.3900 0.4090 0.3706 0.3800 21,831 -0.01(-2.56%)
May 22, 2019 0.4090 0.4090 0.3776 0.3900 17,994 -0.01(-2.50%)
May 21, 2019 0.4000 0.4100 0.3751 0.4000 23,840 +0.02(+5.26%)
May 20, 2019 0.4000 0.4000 0.3650 0.3800 48,220 -0.02(-5.00%)
May 17, 2019 0.4300 0.4300 0.3610 0.4000 23,300 +0.00(+0.00%)
May 16, 2019 0.3900 0.4000 0.3600 0.4000 45,994 +0.00(+0.00%)
May 15, 2019 0.4000 0.4000 0.3630 0.4000 24,800 +0.02(+4.82%)
May 14, 2019 0.3800 0.4000 0.3800 0.3816 34,164 +0.00(+0.42%)
May 13, 2019 0.3950 0.3950 0.3600 0.3800 33,847 +0.02(+4.11%)
May 10, 2019 0.3650 0.3800 0.3607 0.3650 40,200 -0.00(-0.14%)
May 09, 2019 0.4000 0.4000 0.3650 0.3655 65,564 -0.03(-8.63%)
May 08, 2019 0.4150 0.4150 0.3700 0.4000 62,113 +0.02(+5.26%)
May 07, 2019 0.3700 0.4198 0.3700 0.3800 35,070 +0.00(+0.00%)
May 06, 2019 0.3765 0.4100 0.3765 0.3800 32,666 -0.00(-0.52%)
May 03, 2019 0.3660 0.4198 0.3660 0.3820 59,900 +0.01(+1.62%)
May 02, 2019 0.4044 0.4044 0.3650 0.3759 55,124 -0.02(-6.03%)
May 01, 2019 0.3800 0.4200 0.3550 0.4000 95,716 +0.02(+4.17%)
Apr 30, 2019 0.3870 0.4000 0.3501 0.3840 115,449 -0.02(-4.00%)
Apr 29, 2019 0.4275 0.4275 0.4000 0.4000 69,295 -0.01(-2.44%)
Apr 26, 2019 0.4275 0.4275 0.4100 0.4100 119,400 -0.01(-2.38%)
Apr 25, 2019 0.4220 0.4300 0.4200 0.4200 16,117 -0.00(-0.47%)
Apr 24, 2019 0.4300 0.4300 0.4220 0.4220 15,221 -0.01(-1.86%)
Apr 23, 2019 0.4320 0.4400 0.4200 0.4300 99,622 +0.00(+0.68%)
Apr 22, 2019 0.4400 0.4400 0.4100 0.4271 48,228 +0.02(+5.46%)
Apr 18, 2019 0.4400 0.4400 0.4050 0.4050 41,400 -0.03(-6.68%)
Apr 17, 2019 0.4210 0.4400 0.4050 0.4340 121,990 +0.01(+3.09%)
Apr 16, 2019 0.4400 0.4500 0.4200 0.4210 56,212 -0.02(-4.32%)
Apr 15, 2019 0.4600 0.4600 0.4210 0.4400 23,752 -0.01(-2.22%)
Apr 12, 2019 0.4340 0.4500 0.4210 0.4500 35,000 +0.01(+2.97%)
Apr 11, 2019 0.4400 0.4400 0.4200 0.4370 119,790 -0.00(-0.68%)
Apr 10, 2019 0.4444 0.4444 0.4005 0.4400 147,233 +0.00(+0.00%)
Apr 09, 2019 0.4135 0.4400 0.4100 0.4400 227,635 +0.03(+6.02%)
Apr 08, 2019 0.4450 0.4450 0.3850 0.4150 330,643 -0.03(-6.66%)
Apr 05, 2019 0.4400 0.4700 0.4210 0.4446 163,800 -0.01(-1.20%)
Apr 04, 2019 0.4385 0.4500 0.4200 0.4500 138,661 +0.01(+2.97%)
Apr 03, 2019 0.4650 0.4650 0.4210 0.4370 247,374 +0.01(+2.82%)
Apr 02, 2019 0.5800 0.5978 0.4001 0.4250 1,103,662 -0.15(-26.72%)
Apr 01, 2019 0.5805 0.6200 0.5800 0.5800 90,652 -0.04(-5.69%)
Mar 29, 2019 0.5900 0.6250 0.5900 0.6150 54,400 -0.01(-0.81%)
Mar 28, 2019 0.5950 0.7000 0.5700 0.6200 118,307 +0.00(+0.00%)
Mar 27, 2019 0.6750 0.6750 0.5751 0.6200 153,766 -0.06(-8.15%)
Mar 26, 2019 0.6843 0.6900 0.6510 0.6750 30,469 -0.01(-1.32%)
Mar 25, 2019 0.6750 0.7500 0.6700 0.6840 80,280 -0.04(-5.00%)
Mar 22, 2019 0.7200 0.7500 0.6700 0.7200 50,600 +0.00(+0.00%)
Mar 21, 2019 0.6755 0.7400 0.6755 0.7200 218,187 +0.07(+10.68%)
Mar 20, 2019 0.6780 0.7100 0.6400 0.6505 67,364 -0.00(-0.14%)
Mar 19, 2019 0.6150 0.6800 0.6050 0.6514 108,044 +0.02(+3.23%)
Mar 18, 2019 0.5700 0.6400 0.5700 0.6310 62,524 +0.03(+5.34%)
Mar 15, 2019 0.7100 0.7100 0.5990 0.5990 176,500 -0.06(-9.58%)
Mar 14, 2019 0.6890 0.7200 0.6530 0.6625 59,482 -0.03(-3.85%)
Mar 13, 2019 0.6790 0.7500 0.6429 0.6890 85,266 +0.05(+7.49%)
Mar 12, 2019 0.7450 0.7450 0.6000 0.6410 309,120 -0.11(-14.53%)
Mar 11, 2019 0.7125 0.7500 0.7050 0.7500 62,476 +0.03(+4.68%)
Mar 08, 2019 0.7050 0.7300 0.7050 0.7165 54,000 -0.01(-1.85%)
Mar 07, 2019 0.7833 0.7833 0.6850 0.7300 130,992 -0.05(-5.81%)
Mar 06, 2019 0.8400 0.8400 0.6900 0.7750 189,526 -0.05(-6.06%)
Mar 05, 2019 0.7450 0.8580 0.7450 0.8250 262,496 +0.07(+9.42%)
Mar 04, 2019 0.7300 0.7700 0.7150 0.7540 68,880 +0.02(+3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.