Skip to main content
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 (%)
Jan 31, 2018 1.950 2.065 1.900 1.980 85,531 +0.04(+2.06%)
Jan 30, 2018 2.220 2.240 1.910 1.940 119,404 -0.30(-13.39%)
Jan 29, 2018 2.175 2.280 2.175 2.240 137,976 +0.09(+4.19%)
Jan 26, 2018 2.220 2.280 2.110 2.150 71,120 -0.07(-3.15%)
Jan 25, 2018 2.330 2.350 2.200 2.220 62,747 -0.16(-6.72%)
Jan 24, 2018 2.400 2.700 2.290 2.380 148,253 +0.12(+5.31%)
Jan 23, 2018 2.500 2.500 2.245 2.260 143,434 -0.16(-6.61%)
Jan 22, 2018 2.000 2.450 1.940 2.420 268,687 +0.47(+24.10%)
Jan 19, 2018 2.040 2.120 1.900 1.950 86,884 -0.11(-5.34%)
Jan 18, 2018 2.090 2.150 1.800 2.060 129,819 +0.10(+5.10%)
Jan 17, 2018 1.900 2.050 1.750 1.960 58,232 +0.09(+4.77%)
Jan 16, 2018 1.850 2.000 1.769 1.871 52,834 +0.07(+3.93%)
Jan 12, 2018 1.800 1.800 1.800 0 -0.12(-6.25%)
Jan 11, 2018 2.200 2.200 1.860 1.920 132,855 -0.22(-10.28%)
Jan 10, 2018 2.260 2.280 2.130 2.140 68,649 -0.02(-0.93%)
Jan 09, 2018 2.000 2.250 1.950 2.160 176,030 +0.21(+10.77%)
Jan 08, 2018 1.610 2.110 1.610 1.950 196,969 +0.29(+17.19%)
Jan 05, 2018 1.550 1.750 1.260 1.664 242,243 +0.02(+1.32%)
Jan 04, 2018 2.100 2.140 1.350 1.642 597,585 -0.51(-23.61%)
Jan 03, 2018 2.640 2.650 1.900 2.150 565,506 +0.01(+0.47%)
Jan 02, 2018 1.490 2.250 1.475 2.140 603,104 +0.78(+57.35%)
Dec 29, 2017 1.360 1.360 1.360 0 +0.21(+18.26%)
Dec 28, 2017 1.220 1.280 1.110 1.150 220,939 +0.10(+9.52%)
Dec 27, 2017 0.8075 1.200 0.8075 1.050 412,495 +0.25(+31.25%)
Dec 26, 2017 0.7200 0.8500 0.6510 0.8000 95,737 +0.14(+21.21%)
Dec 22, 2017 0.6400 0.6750 0.6101 0.6600 41,015 +0.02(+2.96%)
Dec 21, 2017 0.6750 0.6750 0.6300 0.6410 26,963 -0.03(-5.04%)
Dec 20, 2017 0.6000 0.6750 0.6000 0.6750 23,738 +0.07(+10.66%)
Dec 19, 2017 0.6350 0.6600 0.6000 0.6100 78,991 -0.01(-1.61%)
Dec 18, 2017 0.6400 0.6850 0.6200 0.6200 36,344 -0.05(-7.46%)
Dec 15, 2017 0.6708 0.6708 0.6100 0.6700 41,877 -0.02(-2.90%)
Dec 14, 2017 0.7000 0.7000 0.6300 0.6900 47,680 +0.00(+0.73%)
Dec 13, 2017 0.6100 0.7200 0.6100 0.6850 74,084 +0.07(+11.38%)
Dec 12, 2017 0.7000 0.7200 0.6150 0.6150 97,474 -0.09(-13.38%)
Dec 11, 2017 0.7569 0.7800 0.6950 0.7100 49,899 +0.00(+0.00%)
Dec 08, 2017 0.7400 0.7500 0.6900 0.7100 18,952 -0.01(-1.39%)
Dec 07, 2017 0.6900 0.7500 0.6900 0.7200 33,261 +0.00(+0.00%)
Dec 06, 2017 0.7500 0.7500 0.6900 0.7200 53,355 -0.06(-7.69%)
Dec 05, 2017 0.7700 0.7800 0.7350 0.7800 34,813 +0.02(+2.63%)
Dec 04, 2017 0.7450 0.7800 0.7300 0.7600 44,848 -0.01(-1.30%)
Dec 01, 2017 0.8000 0.8100 0.7100 0.7700 27,140 -0.03(-3.75%)
Nov 30, 2017 0.7900 0.8500 0.6800 0.8000 81,599 +0.04(+4.95%)
Nov 29, 2017 0.7390 0.9100 0.7340 0.7623 93,293 +0.08(+12.10%)
Nov 28, 2017 0.5600 0.6800 0.5600 0.6800 77,882 +0.12(+21.43%)
Nov 27, 2017 0.5100 0.5800 0.5100 0.5600 77,676 +0.04(+8.42%)
Nov 24, 2017 0.5000 0.5300 0.5000 0.5165 16,499 +0.01(+1.28%)
Nov 22, 2017 0.5375 0.5390 0.4700 0.5100 71,656 +0.01(+2.00%)
Nov 21, 2017 0.5190 0.5400 0.5000 0.5000 24,927 -0.02(-3.85%)
Nov 20, 2017 0.5600 0.5600 0.5103 0.5200 72,677 -0.02(-4.50%)
Nov 17, 2017 0.5600 0.5600 0.5100 0.5445 72,156 -0.02(-2.77%)
Nov 16, 2017 0.5500 0.5600 0.5202 0.5600 19,161 +0.05(+9.80%)
Nov 15, 2017 0.5003 0.5500 0.5003 0.5100 42,862 +0.01(+1.92%)
Nov 14, 2017 0.5001 0.5450 0.5001 0.5004 45,227 +0.00(+0.03%)
Nov 13, 2017 0.5200 0.5450 0.5000 0.5002 80,126 -0.02(-3.80%)
Nov 10, 2017 0.5300 0.5500 0.5100 0.5200 36,526 -0.02(-3.70%)
Nov 09, 2017 0.5200 0.5700 0.5050 0.5400 60,037 +0.03(+4.87%)
Nov 08, 2017 0.5600 0.5900 0.5050 0.5149 33,755 -0.05(-8.05%)
Nov 07, 2017 0.5200 0.6000 0.5200 0.5600 33,002 +0.06(+12.00%)
Nov 06, 2017 0.5300 0.5800 0.5000 0.5000 53,398 -0.02(-3.85%)
Nov 03, 2017 0.5400 0.5400 0.5200 0.5200 23,099 -0.02(-3.70%)
Nov 02, 2017 0.5500 0.5700 0.5200 0.5400 10,385 +0.00(+0.00%)
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.