Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evio Inc (OP: EVIO )

N/A 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, 2018 1.160 1.200 1.100 1.150 75,378 +0.04(+3.60%)
May 30, 2018 1.150 1.150 1.110 1.110 46,008 -0.01(-0.89%)
May 29, 2018 1.170 1.170 1.120 1.120 57,809 -0.05(-4.27%)
May 25, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
May 24, 2018 1.180 1.200 1.170 1.170 71,829 +0.00(+0.00%)
May 23, 2018 1.250 1.260 1.150 1.170 141,715 -0.07(-5.65%)
May 22, 2018 1.270 1.270 1.180 1.240 72,153 +0.01(+0.98%)
May 21, 2018 1.250 1.270 1.170 1.228 120,826 -0.04(-3.31%)
May 18, 2018 1.280 1.305 1.225 1.270 73,202 +0.00(+0.00%)
May 17, 2018 1.410 1.410 1.230 1.270 264,325 -0.14(-9.93%)
May 16, 2018 1.384 1.410 1.350 1.410 30,871 +0.03(+2.17%)
May 15, 2018 1.410 1.420 1.360 1.380 54,431 -0.02(-1.43%)
May 14, 2018 1.410 1.490 1.400 1.400 115,103 -0.05(-3.45%)
May 11, 2018 1.450 1.480 1.400 1.450 73,072 +0.00(+0.00%)
May 10, 2018 1.450 1.500 1.440 1.450 57,709 -0.02(-1.36%)
May 09, 2018 1.480 1.480 1.460 1.470 20,713 +0.01(+0.68%)
May 08, 2018 1.510 1.560 1.460 1.460 20,675 +0.00(+0.00%)
May 07, 2018 1.510 1.520 1.440 1.460 149,629 -0.04(-2.67%)
May 04, 2018 1.620 1.620 1.500 1.500 54,792 -0.08(-5.06%)
May 03, 2018 1.680 1.700 1.550 1.580 51,605 -0.05(-3.07%)
May 02, 2018 1.670 1.680 1.610 1.630 54,430 -0.02(-1.21%)
May 01, 2018 1.720 1.770 1.600 1.650 103,689 +0.02(+1.23%)
Apr 30, 2018 1.510 1.640 1.480 1.630 98,153 +0.18(+12.41%)
Apr 27, 2018 1.640 1.680 1.400 1.450 205,584 -0.19(-11.59%)
Apr 26, 2018 1.700 1.710 1.570 1.640 134,321 +0.06(+3.80%)
Apr 25, 2018 1.420 1.650 1.342 1.580 114,501 +0.18(+12.86%)
Apr 24, 2018 1.400 1.470 1.350 1.400 75,009 +0.00(+0.00%)
Apr 23, 2018 1.360 1.470 1.330 1.400 112,474 +0.05(+3.70%)
Apr 20, 2018 1.380 1.380 1.310 1.350 73,822 +0.04(+3.05%)
Apr 19, 2018 1.170 1.330 1.170 1.310 75,815 +0.15(+12.93%)
Apr 18, 2018 1.270 1.270 1.140 1.160 42,725 -0.07(-5.69%)
Apr 17, 2018 1.225 1.295 1.150 1.230 39,336 -0.05(-3.91%)
Apr 16, 2018 1.360 1.360 1.270 1.280 24,463 +0.01(+0.79%)
Apr 13, 2018 1.170 1.360 1.120 1.270 98,044 +0.10(+8.55%)
Apr 12, 2018 1.090 1.170 1.050 1.170 116,040 +0.02(+1.74%)
Apr 11, 2018 1.160 1.200 1.120 1.150 116,295 -0.01(-0.86%)
Apr 10, 2018 1.230 1.230 1.160 1.160 68,736 -0.05(-4.13%)
Apr 09, 2018 1.400 1.450 1.160 1.210 180,154 -0.17(-12.32%)
Apr 06, 2018 1.270 1.380 1.170 1.380 60,747 +0.13(+10.40%)
Apr 05, 2018 1.240 1.270 1.200 1.250 39,633 +0.04(+3.31%)
Apr 04, 2018 1.330 1.330 1.210 1.210 35,117 -0.04(-3.20%)
Apr 03, 2018 1.210 1.360 1.200 1.250 51,048 +0.03(+2.46%)
Apr 02, 2018 1.230 1.290 1.220 1.220 31,998 -0.03(-2.40%)
Mar 29, 2018 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 28, 2018 1.260 1.320 1.160 1.270 52,698 +0.01(+0.79%)
Mar 27, 2018 1.370 1.370 1.250 1.260 55,109 -0.06(-4.55%)
Mar 26, 2018 1.365 1.405 1.280 1.320 49,913 +0.01(+0.76%)
Mar 23, 2018 1.340 1.420 1.310 1.310 53,068 +0.00(+0.00%)
Mar 22, 2018 1.460 1.460 1.260 1.310 38,679 -0.01(-0.76%)
Mar 21, 2018 1.300 1.460 1.220 1.320 82,440 +0.06(+4.76%)
Mar 20, 2018 1.220 1.270 1.220 1.260 29,360 +0.04(+3.28%)
Mar 19, 2018 1.270 1.300 1.220 1.220 49,546 -0.04(-3.17%)
Mar 16, 2018 1.220 1.260 1.200 1.260 52,507 +0.03(+2.44%)
Mar 15, 2018 1.255 1.320 1.210 1.230 73,332 -0.04(-3.15%)
Mar 14, 2018 1.290 1.300 1.230 1.270 76,297 -0.02(-1.55%)
Mar 13, 2018 1.362 1.370 1.250 1.290 60,912 -0.05(-3.73%)
Mar 12, 2018 1.630 1.630 1.336 1.340 41,528 -0.05(-3.60%)
Mar 09, 2018 1.398 1.410 1.350 1.390 62,856 -0.02(-1.42%)
Mar 08, 2018 1.450 1.500 1.360 1.410 62,249 -0.11(-7.24%)
Mar 07, 2018 1.490 1.850 1.400 1.520 98,570 +0.04(+2.70%)
Mar 06, 2018 1.350 1.480 1.350 1.480 60,829 +0.14(+10.45%)
Mar 05, 2018 1.590 1.590 1.340 1.340 56,303 -0.19(-12.42%)
Mar 02, 2018 1.580 1.630 1.530 1.530 81,203 -0.07(-4.38%)
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.