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 29, 2019 0.1995 0.1995 0.1600 0.1650 701,700 -0.01(-5.50%)
Nov 27, 2019 0.2075 0.2261 0.1700 0.1746 440,700 -0.05(-20.64%)
Nov 26, 2019 0.2225 0.2380 0.1550 0.2200 896,059 -0.01(-4.35%)
Nov 25, 2019 0.2500 0.2600 0.2175 0.2300 432,801 -0.02(-8.00%)
Nov 22, 2019 0.2700 0.3000 0.2300 0.2500 230,100 +0.00(+0.00%)
Nov 21, 2019 0.3100 0.3100 0.2498 0.2500 337,954 -0.02(-7.41%)
Nov 20, 2019 0.2750 0.2900 0.2510 0.2700 338,454 -0.02(-8.47%)
Nov 19, 2019 0.3000 0.3395 0.2710 0.2950 121,250 -0.03(-7.81%)
Nov 18, 2019 0.3000 0.3600 0.3000 0.3200 86,498 -0.01(-3.03%)
Nov 15, 2019 0.3300 0.3325 0.3013 0.3300 23,400 +0.01(+2.61%)
Nov 14, 2019 0.3100 0.3400 0.2950 0.3216 419,120 -0.01(-4.14%)
Nov 13, 2019 0.3400 0.3650 0.3255 0.3355 65,637 -0.00(-1.32%)
Nov 12, 2019 0.3990 0.3990 0.3110 0.3400 53,830 -0.01(-3.41%)
Nov 11, 2019 0.3550 0.3700 0.3325 0.3520 42,144 -0.03(-7.37%)
Nov 08, 2019 0.3350 0.3900 0.3350 0.3800 55,400 -0.01(-2.56%)
Nov 07, 2019 0.3830 0.4000 0.3800 0.3900 54,197 -0.01(-2.50%)
Nov 06, 2019 0.3750 0.4000 0.3750 0.4000 48,079 +0.02(+5.26%)
Nov 05, 2019 0.4000 0.4199 0.3800 0.3800 51,239 -0.02(-4.28%)
Nov 04, 2019 0.4200 0.4300 0.3900 0.3970 95,081 -0.01(-3.17%)
Nov 01, 2019 0.4299 0.4300 0.4000 0.4100 63,800 -0.03(-6.80%)
Oct 31, 2019 0.4300 0.4399 0.4000 0.4399 57,215 +0.01(+2.88%)
Oct 30, 2019 0.3950 0.4300 0.3950 0.4276 49,432 +0.03(+6.90%)
Oct 29, 2019 0.4399 0.4399 0.3980 0.4000 74,152 -0.04(-9.07%)
Oct 28, 2019 0.3900 0.4500 0.3900 0.4399 25,694 +0.03(+7.29%)
Oct 25, 2019 0.3950 0.4450 0.3950 0.4100 44,400 +0.01(+2.24%)
Oct 24, 2019 0.4050 0.4100 0.3900 0.4010 91,194 -0.03(-5.91%)
Oct 23, 2019 0.4150 0.4262 0.4100 0.4262 61,930 -0.00(-0.88%)
Oct 22, 2019 0.4380 0.4600 0.4205 0.4300 15,423 -0.01(-1.38%)
Oct 21, 2019 0.4150 0.4360 0.4150 0.4360 37,785 +0.01(+1.40%)
Oct 18, 2019 0.4525 0.4600 0.4300 0.4300 11,200 -0.03(-5.49%)
Oct 17, 2019 0.4550 0.4600 0.4425 0.4550 41,676 -0.01(-1.09%)
Oct 16, 2019 0.4200 0.4600 0.4200 0.4600 23,197 +0.06(+15.00%)
Oct 15, 2019 0.4950 0.4950 0.4000 0.4000 83,983 -0.05(-12.07%)
Oct 14, 2019 0.4700 0.4780 0.3900 0.4549 192,120 +0.03(+8.21%)
Oct 11, 2019 0.4560 0.4850 0.4100 0.4204 243,300 -0.06(-12.01%)
Oct 10, 2019 0.5000 0.5200 0.4650 0.4778 61,621 -0.02(-4.54%)
Oct 09, 2019 0.5000 0.5450 0.4900 0.5005 45,521 +0.00(+0.10%)
Oct 08, 2019 0.4925 0.5500 0.4775 0.5000 90,936 +0.01(+2.25%)
Oct 07, 2019 0.4538 0.5000 0.4450 0.4890 122,199 +0.02(+5.16%)
Oct 04, 2019 0.3850 0.4800 0.3700 0.4650 158,300 +0.09(+22.37%)
Oct 03, 2019 0.4200 0.4210 0.3779 0.3800 99,297 -0.04(-9.52%)
Oct 02, 2019 0.4800 0.4900 0.4000 0.4200 117,446 -0.06(-12.50%)
Oct 01, 2019 0.4700 0.4800 0.4000 0.4800 176,602 +0.08(+20.00%)
Sep 30, 2019 0.3900 0.4570 0.3800 0.4000 27,848 +0.01(+2.56%)
Sep 27, 2019 0.3800 0.4000 0.3700 0.3900 78,300 +0.01(+2.63%)
Sep 26, 2019 0.3250 0.5000 0.3250 0.3800 137,200 +0.01(+1.60%)
Sep 25, 2019 0.3375 0.4000 0.3375 0.3740 56,301 +0.00(+0.00%)
Sep 24, 2019 0.4000 0.4000 0.3600 0.3740 84,040 -0.03(-6.50%)
Sep 23, 2019 0.3950 0.4100 0.3700 0.4000 71,487 +0.01(+1.27%)
Sep 20, 2019 0.3755 0.4087 0.3604 0.3950 83,300 -0.01(-2.97%)
Sep 19, 2019 0.4250 0.4745 0.3900 0.4071 38,108 +0.01(+3.06%)
Sep 18, 2019 0.3655 0.4600 0.3625 0.3950 87,421 -0.00(-1.23%)
Sep 17, 2019 0.3550 0.4499 0.3500 0.3999 200,328 +0.03(+7.79%)
Sep 16, 2019 0.4300 0.4300 0.3600 0.3710 155,086 -0.04(-9.51%)
Sep 13, 2019 0.5100 0.5100 0.4100 0.4100 145,300 -0.04(-8.89%)
Sep 12, 2019 0.5100 0.5100 0.4115 0.4500 290,263 -0.05(-9.46%)
Sep 11, 2019 0.4800 0.5200 0.4671 0.4970 72,211 -0.00(-0.60%)
Sep 10, 2019 0.5740 0.5740 0.5000 0.5000 65,678 -0.01(-1.48%)
Sep 09, 2019 0.5900 0.5900 0.4850 0.5075 137,672 -0.04(-7.22%)
Sep 06, 2019 0.5800 0.5900 0.5470 0.5470 50,900 -0.04(-7.29%)
Sep 05, 2019 0.5855 0.6350 0.5855 0.5900 39,741 -0.01(-1.67%)
Sep 04, 2019 0.6000 0.6400 0.5900 0.6000 108,639 +0.01(+1.69%)
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.