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 (%)
May 29, 2020 0.0317 0.0345 0.0230 0.0279 886,700 -0.00(-7.00%)
May 28, 2020 0.0240 0.0325 0.0240 0.0300 518,085 +0.00(+15.38%)
May 27, 2020 0.0200 0.0288 0.0200 0.0260 1,887,675 +0.00(+8.79%)
May 26, 2020 0.0207 0.0240 0.0190 0.0239 854,572 +0.00(+16.59%)
May 22, 2020 0.0208 0.0219 0.0181 0.0205 1,065,400 +0.00(+10.22%)
May 21, 2020 0.0240 0.0240 0.0186 0.0186 567,829 -0.00(-15.45%)
May 20, 2020 0.0203 0.0240 0.0200 0.0220 831,550 +0.00(+12.82%)
May 19, 2020 0.0185 0.0195 0.0179 0.0195 227,946 +0.00(+6.56%)
May 18, 2020 0.0216 0.0216 0.0179 0.0183 181,036 -0.00(-8.50%)
May 15, 2020 0.0165 0.0201 0.0165 0.0200 512,500 +0.00(+11.73%)
May 14, 2020 0.0203 0.0203 0.0165 0.0179 384,569 -0.00(-11.82%)
May 13, 2020 0.0211 0.0211 0.0175 0.0203 492,270 -0.00(-0.98%)
May 12, 2020 0.0185 0.0205 0.0181 0.0205 604,995 +0.00(+0.00%)
May 11, 2020 0.0165 0.0214 0.0165 0.0205 33,226 +0.00(+3.54%)
May 08, 2020 0.0180 0.0205 0.0180 0.0198 433,800 +0.00(+4.21%)
May 07, 2020 0.0202 0.0202 0.0178 0.0190 196,497 +0.00(+2.70%)
May 06, 2020 0.0180 0.0200 0.0177 0.0185 286,298 -0.00(-2.12%)
May 05, 2020 0.0184 0.0209 0.0182 0.0189 402,750 -0.00(-5.50%)
May 04, 2020 0.0225 0.0239 0.0200 0.0200 155,003 -0.00(-10.71%)
May 01, 2020 0.0173 0.0224 0.0173 0.0224 779,900 -0.00(-2.61%)
Apr 30, 2020 0.0219 0.0248 0.0200 0.0230 290,359 +0.00(+5.02%)
Apr 29, 2020 0.0220 0.0220 0.0195 0.0219 201,950 +0.00(+15.26%)
Apr 28, 2020 0.0205 0.0205 0.0187 0.0190 636,299 -0.00(-5.00%)
Apr 27, 2020 0.0190 0.0210 0.0190 0.0200 703,243 +0.00(+1.52%)
Apr 24, 2020 0.0204 0.0239 0.0197 0.0197 510,000 -0.00(-17.57%)
Apr 23, 2020 0.0220 0.0240 0.0186 0.0239 231,720 -0.00(-0.42%)
Apr 22, 2020 0.0260 0.0260 0.0185 0.0240 296,620 +0.00(+9.59%)
Apr 21, 2020 0.0250 0.0250 0.0190 0.0219 910,496 +0.00(+5.80%)
Apr 20, 2020 0.0260 0.0260 0.0200 0.0207 319,470 -0.01(-20.38%)
Apr 17, 2020 0.0220 0.0260 0.0220 0.0260 217,700 +0.00(+18.18%)
Apr 16, 2020 0.0203 0.0220 0.0200 0.0220 269,814 +0.00(+2.33%)
Apr 15, 2020 0.0200 0.0220 0.0184 0.0215 145,180 +0.00(+7.50%)
Apr 14, 2020 0.0260 0.0260 0.0192 0.0200 149,483 +0.00(+0.00%)
Apr 13, 2020 0.0240 0.0240 0.0190 0.0200 488,633 +0.00(+11.11%)
Apr 09, 2020 0.0260 0.0260 0.0180 0.0180 735,700 -0.00(-10.00%)
Apr 08, 2020 0.0220 0.0220 0.0190 0.0200 464,498 -0.00(-5.66%)
Apr 07, 2020 0.0310 0.0310 0.0200 0.0212 704,700 +0.00(+4.95%)
Apr 06, 2020 0.0300 0.0300 0.0200 0.0202 704,522 -0.01(-32.67%)
Apr 03, 2020 0.0265 0.0300 0.0210 0.0300 188,600 +0.00(+5.26%)
Apr 02, 2020 0.0291 0.0300 0.0230 0.0285 361,933 +0.00(+11.76%)
Apr 01, 2020 0.0255 0.0320 0.0255 0.0255 196,140 -0.00(-13.56%)
Mar 31, 2020 0.0280 0.0340 0.0260 0.0295 100,534 -0.00(-1.67%)
Mar 30, 2020 0.0263 0.0350 0.0255 0.0300 353,643 +0.00(+5.63%)
Mar 27, 2020 0.0396 0.0396 0.0260 0.0284 493,300 -0.00(-2.74%)
Mar 26, 2020 0.0350 0.0350 0.0270 0.0292 437,007 -0.01(-16.57%)
Mar 25, 2020 0.0299 0.0550 0.0250 0.0350 390,200 +0.01(+20.27%)
Mar 24, 2020 0.0335 0.0335 0.0291 0.0291 173,225 -0.00(-6.43%)
Mar 23, 2020 0.0449 0.0449 0.0280 0.0311 210,663 -0.01(-18.37%)
Mar 20, 2020 0.0320 0.0420 0.0280 0.0381 364,500 +0.01(+27.00%)
Mar 19, 2020 0.0220 0.0320 0.0220 0.0300 518,913 +0.00(+19.52%)
Mar 18, 2020 0.0313 0.0350 0.0251 0.0251 149,554 -0.00(-9.06%)
Mar 17, 2020 0.0220 0.0350 0.0220 0.0276 321,430 -0.00(-1.43%)
Mar 16, 2020 0.0320 0.0340 0.0250 0.0280 239,458 -0.01(-20.00%)
Mar 13, 2020 0.0400 0.0417 0.0300 0.0350 500,400 -0.00(-12.50%)
Mar 12, 2020 0.0383 0.0450 0.0318 0.0400 375,812 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0500 0.0383 0.0400 411,195 -0.01(-16.67%)
Mar 10, 2020 0.0489 0.0500 0.0425 0.0480 102,491 -0.00(-3.81%)
Mar 09, 2020 0.0413 0.0500 0.0413 0.0499 102,354 +0.00(+6.17%)
Mar 06, 2020 0.0520 0.0520 0.0465 0.0470 371,600 -0.01(-10.31%)
Mar 05, 2020 0.0550 0.0550 0.0485 0.0524 89,373 -0.00(-2.06%)
Mar 04, 2020 0.0480 0.0535 0.0430 0.0535 349,425 +0.01(+11.69%)
Mar 03, 2020 0.0550 0.0550 0.0450 0.0479 357,090 -0.00(-7.88%)
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.