EVIO, Inc. Historical Data - EVIO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Evio, Inc. (QB) EVIO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0038 -0.88% 0.4262 0.4262 0.41 0.415 0.43 15:52:36
more quote information »

EVIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.460.410.445194625,8580.00621.48%
1 Month0.33750.550.3250.433968198,3240.088726.28%
3 Months0.5550.850.3250.5276154108,748-0.1288-23.21%
6 Months0.4320.850.210.4767043104,900-0.0058-1.34%
1 Year0.620.860.210.515157127,439-0.1938-31.26%
3 Years0.852.700.210.8177241120,551-0.4238-49.86%
5 Years0.852.700.210.8177241120,551-0.4238-49.86%

EVIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.43 -0.006 -1.38% 0.438 0.46 0.4205 15,423
Oct 21 2019 0.436 0.006 1.4% 0.415 0.436 0.415 37,785
Oct 18 2019 0.43 -0.025 -5.49% 0.4525 0.46 0.43 11,210
Oct 17 2019 0.455 -0.005 -1.09% 0.455 0.46 0.4425 41,676
Oct 16 2019 0.46 0.06 15.0% 0.42 0.46 0.42 23,197
Oct 15 2019 0.40 -0.0549 -12.07% 0.495 0.495 0.40 83,983
Oct 14 2019 0.4549 0.03447 8.2% 0.47 0.478 0.39 192,120
Oct 11 2019 0.42043 -0.05732 -12.0% 0.456 0.485 0.41 243,353
Oct 10 2019 0.47775 -0.02275 -4.55% 0.50 0.52 0.465 61,621
Oct 09 2019 0.5005 0.0005 0.1% 0.50 0.545 0.49 45,521
Oct 08 2019 0.50 0.011 2.25% 0.4925 0.55 0.4775 90,936
Oct 07 2019 0.489 0.024 5.16% 0.45375 0.50 0.445 122,199
Oct 04 2019 0.465 0.085 22.37% 0.385 0.48 0.37 158,381
Oct 03 2019 0.38 -0.04 -9.52% 0.42 0.421 0.3779 99,297
Oct 02 2019 0.42 -0.06 -12.5% 0.48 0.49 0.40 117,446
Oct 01 2019 0.48 0.08 20.0% 0.47 0.48 0.40 176,602
Sep 30 2019 0.40 0.01 2.56% 0.39 0.457 0.38 27,848
Sep 27 2019 0.39 0.01 2.63% 0.38 0.40 0.37 78,385
Sep 26 2019 0.38 0.006 1.6% 0.325 0.50 0.325 137,200
Sep 25 2019 0.374 0.00 0.0% 0.3375 0.40 0.3375 56,301
Sep 24 2019 0.374 -0.026 -6.5% 0.40 0.40 0.36 84,040
Sep 23 2019 0.40 0.005 1.27% 0.395 0.41 0.37 71,487
See More Historical Prices »


Your Recent History
USOTC
EVIO
EVIO, Inc.
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.