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 (%)
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%)
Nov 01, 2017 0.5883 0.5883 0.5400 0.5400 23,630 -0.01(-1.82%)
Oct 31, 2017 0.6500 0.6500 0.5500 0.5500 32,342 -0.01(-1.79%)
Oct 30, 2017 0.6500 0.6500 0.5510 0.5600 17,841 -0.07(-11.11%)
Oct 27, 2017 0.6300 0.6400 0.6097 0.6300 13,869 -0.01(-0.79%)
Oct 26, 2017 0.6500 0.6500 0.6100 0.6350 7,105 -0.02(-2.31%)
Oct 25, 2017 0.5762 0.6800 0.5762 0.6500 33,910 +0.13(+24.98%)
Oct 24, 2017 0.5100 0.7000 0.5100 0.5201 46,290 +0.00(+0.02%)
Oct 23, 2017 0.5800 0.5800 0.5000 0.5200 50,474 -0.06(-10.34%)
Oct 20, 2017 0.6500 0.6500 0.5200 0.5800 70,350 -0.05(-7.94%)
Oct 19, 2017 0.6750 0.7025 0.6200 0.6300 43,176 -0.06(-8.70%)
Oct 18, 2017 0.7246 0.7400 0.4900 0.6900 228,407 +0.00(+0.00%)
Oct 17, 2017 0.8200 0.8200 0.6900 0.6900 82,078 -0.12(-14.81%)
Oct 16, 2017 0.9200 0.9200 0.8000 0.8100 54,635 -0.08(-8.99%)
Oct 13, 2017 0.9200 0.9200 0.8500 0.8900 8,871 -0.03(-3.26%)
Oct 12, 2017 0.9800 0.9800 0.8200 0.9200 15,167 +0.01(+1.43%)
Oct 11, 2017 0.9000 0.9200 0.9000 0.9070 19,227 -0.02(-2.26%)
Oct 10, 2017 0.9431 0.9500 0.9101 0.9280 39,412 -0.00(-0.22%)
Oct 09, 2017 0.9900 0.9900 0.9000 0.9300 21,204 +0.03(+3.33%)
Oct 06, 2017 0.9080 0.9700 0.8900 0.9000 27,017 -0.02(-1.64%)
Oct 05, 2017 0.9000 0.9200 0.8900 0.9150 26,833 +0.01(+0.55%)
Oct 04, 2017 0.8400 0.9200 0.8400 0.9100 15,366 +0.06(+7.06%)
Oct 03, 2017 0.8500 0.9000 0.8200 0.8500 33,210 +0.03(+3.66%)
Oct 02, 2017 0.8300 0.8500 0.8100 0.8200 20,264 -0.01(-1.20%)
Sep 29, 2017 0.8400 0.8600 0.8200 0.8300 29,753 -0.07(-7.78%)
Sep 28, 2017 0.8200 0.9000 0.8100 0.9000 22,056 +0.06(+7.14%)
Sep 27, 2017 1.050 1.050 0.8200 0.8400 28,105 +0.03(+3.70%)
Sep 26, 2017 0.9000 0.9200 0.8000 0.8100 40,351 -0.12(-12.90%)
Sep 25, 2017 0.9815 1.000 0.8900 0.9300 46,864 -0.05(-5.34%)
Sep 22, 2017 0.8600 1.000 0.8500 0.9825 47,082 +0.12(+14.24%)
Sep 21, 2017 0.8000 1.040 0.8000 0.8600 12,220 +0.06(+7.50%)
Sep 20, 2017 0.9000 0.9000 0.7700 0.8000 68,706 -0.06(-6.98%)
Sep 19, 2017 0.7400 0.8800 0.7400 0.8600 47,404 +0.09(+11.69%)
Sep 18, 2017 0.8500 0.8500 0.7404 0.7700 76,578 -0.13(-14.44%)
Sep 15, 2017 0.9300 0.9300 0.8300 0.9000 87,207 +0.00(+0.00%)
Sep 14, 2017 0.9500 1.000 0.8500 0.9000 53,159 -0.07(-7.22%)
Sep 13, 2017 0.9900 1.040 0.9500 0.9700 27,966 -0.06(-5.83%)
Sep 12, 2017 1.090 1.100 1.000 1.030 33,361 -0.05(-4.63%)
Sep 11, 2017 0.9750 1.090 0.9200 1.080 45,939 +0.10(+10.20%)
Sep 08, 2017 1.180 1.180 0.9200 0.9800 74,922 -0.22(-18.33%)
Sep 07, 2017 1.150 1.200 0.8000 1.200 202,424 +0.09(+8.11%)
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.