U.S. markets open in 2 hours 38 minutes

EVIO, Inc. (EVIO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0082+0.0017 (+26.15%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20210.00700.01000.00600.00800.008071,827,300
Jan 25, 20210.00700.00700.00600.00700.007030,448,800
Jan 22, 20210.00800.00800.00600.00700.007026,784,700
Jan 21, 20210.00700.00800.00600.00800.008021,330,000
Jan 20, 20210.00800.00800.00600.00700.007035,331,000
Jan 19, 20210.01000.01000.00700.00700.007048,201,700
Jan 15, 20210.00800.01800.00700.00800.0080202,306,700
Jan 14, 20210.00400.00900.00400.00700.0070256,852,600
Jan 13, 20210.00400.00400.00300.00400.004017,248,600
Jan 12, 20210.00400.00400.00400.00400.004031,365,400
Jan 11, 20210.00400.00500.00400.00400.004036,189,300
Jan 08, 20210.00400.00500.00300.00400.0040114,430,100
Jan 07, 20210.00300.00400.00300.00400.0040133,206,200
Jan 06, 20210.00300.00300.00300.00300.003026,133,200
Jan 05, 20210.00200.00300.00200.00300.003016,321,700
Jan 04, 20210.00300.00300.00200.00200.002032,006,100
Dec 31, 20200.00200.00300.00200.00200.002018,384,300
Dec 30, 20200.00200.00300.00200.00300.003021,016,700
Dec 29, 20200.00200.00300.00200.00300.003020,120,500
Dec 28, 20200.00200.00300.00200.00200.002018,397,800
Dec 24, 20200.00300.00300.00200.00300.003010,713,100
Dec 23, 20200.00300.00300.00200.00300.003026,465,200
Dec 22, 20200.00300.00300.00300.00300.003011,338,300
Dec 21, 20200.00300.00300.00300.00300.003018,664,300
Dec 18, 20200.00300.00300.00300.00300.003013,436,000
Dec 17, 20200.00300.00300.00200.00300.003019,573,500
Dec 16, 20200.00300.00300.00200.00300.003016,461,600
Dec 15, 20200.00300.00300.00100.00300.003066,027,800
Dec 14, 20200.00300.00300.00200.00300.003041,481,100
Dec 11, 20200.00400.00400.00300.00300.003095,947,200
Dec 10, 20200.00400.00500.00400.00400.004063,721,400
Dec 09, 20200.00400.00400.00400.00400.004064,053,400
Dec 08, 20200.00400.00500.00400.00400.004043,030,800
Dec 07, 20200.00500.00500.00400.00400.004049,870,300
Dec 04, 20200.00400.00600.00300.00500.0050151,422,500
Dec 03, 20200.00600.00600.00400.00400.004060,371,200
Dec 02, 20200.00500.00700.00400.00500.005084,284,000
Dec 01, 20200.01000.01000.00400.00500.0050184,769,500
Nov 30, 20200.00300.00800.00300.00600.0060160,641,200
Nov 27, 20200.00300.00400.00300.00300.0030140,542,200
Nov 25, 20200.00200.00300.00200.00300.0030273,654,800
Nov 24, 20200.00100.00200.00100.00200.002039,802,200
Nov 23, 20200.00200.00200.00100.00200.002046,046,400
Nov 20, 20200.00100.00200.00100.00200.002092,345,700
Nov 19, 20200.00200.00200.00100.00100.0010222,855,900
Nov 18, 20200.00200.00200.00100.00100.0010113,229,800
Nov 17, 20200.00100.00200.00100.00200.002091,306,500
Nov 16, 20200.00200.00200.00100.00100.001091,416,500
Nov 13, 20200.00200.00200.00200.00200.002035,360,100
Nov 12, 20200.00200.00200.00200.00200.0020146,227,000
Nov 11, 20200.00200.00200.00200.00200.002033,910,600
Nov 10, 20200.00300.00300.00200.00200.0020100,103,600
Nov 09, 20200.00300.00500.00300.00300.0030101,838,700
Nov 06, 20200.00300.00400.00200.00300.0030100,940,300
Nov 05, 20200.00300.00300.00200.00200.002036,427,200
Nov 04, 20200.00300.00300.00300.00300.003039,193,200
Nov 03, 20200.00400.00400.00300.00300.003047,616,500
Nov 02, 20200.00700.00700.00400.00400.004068,373,700
Oct 30, 20200.00400.00600.00400.00600.006055,032,100
Oct 29, 20200.00400.00400.00400.00400.00403,572,100
Oct 28, 20200.00400.00400.00400.00400.00403,994,400
Oct 27, 20200.00400.00500.00400.00400.00405,774,300
Oct 26, 20200.00600.00600.00300.00400.004012,613,700
Oct 23, 20200.00700.00700.00500.00600.00607,125,600
Oct 22, 20200.00700.01200.00600.00600.006029,695,500
Oct 21, 20200.00800.00800.00600.00700.007010,017,600
Oct 20, 20200.00800.00900.00600.00700.00708,751,800
Oct 19, 20200.00700.01000.00700.00700.00701,824,200
Oct 16, 20200.00800.00800.00700.00700.00701,472,000
Oct 15, 20200.01000.01000.00800.00800.00801,854,900
Oct 14, 20200.00800.01100.00700.00800.00805,329,100
Oct 13, 20200.00800.01400.00700.00800.00802,932,500
Oct 12, 20200.00900.00900.00700.00700.0070156,900
Oct 09, 20200.00800.00900.00800.00900.0090896,200
Oct 08, 20200.00900.00900.00700.00800.0080500,100
Oct 07, 20200.00900.00900.00800.00800.00801,542,400
Oct 06, 20200.00900.00900.00800.00800.0080640,300
Oct 05, 20200.00900.00900.00900.00900.0090386,100
Oct 02, 20200.01000.01000.00800.00800.0080676,200
Oct 01, 20200.00800.01000.00800.00800.00801,179,300
Sep 30, 20200.00900.01000.00900.01000.0100361,400
Sep 29, 20200.01000.01000.00900.00900.0090795,500
Sep 28, 20200.01100.01200.01000.01000.0100771,700
Sep 25, 20200.01000.01100.01000.01100.0110443,200
Sep 24, 20200.01000.01100.01000.01100.01101,977,600
Sep 23, 20200.01500.01500.00900.01100.01103,293,700
Sep 22, 20200.01500.01600.01200.01400.01402,144,300
Sep 21, 20200.01700.01700.01500.01500.0150643,700
Sep 18, 20200.01500.01700.01400.01700.0170892,600
Sep 17, 20200.01400.01600.01400.01500.0150592,100
Sep 16, 20200.01900.02000.01600.01600.0160801,300
Sep 15, 20200.01700.01900.01700.01800.01802,508,300
Sep 14, 20200.02100.02100.01700.01700.01701,527,500
Sep 11, 20200.02200.02200.01700.01800.01801,989,400
Sep 10, 20200.02200.02500.02200.02200.0220258,000
Sep 09, 20200.02500.02600.02100.02400.024059,600
Sep 08, 20200.02300.02400.02000.02400.024011,200
Sep 04, 20200.01900.02400.01900.02400.024060,700
Sep 03, 20200.02600.02600.01900.02500.025080,000
Sep 02, 20200.01900.02600.01900.02200.022094,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...