Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENVUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.001256 | 0.000067 | 5.63% | 0.001189 | 0.001263 | 0.001189 | 9,480,586.00 |
| Jun 24 2024 | 0.001189 | -0.000121 | -9.24% | 0.00131 | 0.001311 | 0.001182 | 9,526,513.00 |
| Jun 23 2024 | 0.00131 | -0.000151 | -10.34% | 0.001461 | 0.001571 | 0.001282 | 10,445,941.00 |
| Jun 22 2024 | 0.001461 | 0.000278 | 23.50% | 0.001183 | 0.0019 | 0.001151 | 9,098,067.00 |
| Jun 21 2024 | 0.001183 | -0.000024 | -1.99% | 0.001207 | 0.001214 | 0.001167 | 11,175,633.00 |
| Jun 20 2024 | 0.001207 | -0.00000300 | -0.25% | 0.001209 | 0.001214 | 0.001202 | 11,194,764.00 |
| Jun 19 2024 | 0.00121 | -0.000022 | -1.79% | 0.001232 | 0.001233 | 0.001202 | 11,482,014.00 |
| Jun 18 2024 | 0.001232 | -0.00000100 | -0.08% | 0.001233 | 0.001233 | 0.001232 | 11,255,867.00 |
| Jun 17 2024 | 0.001233 | -0.000018 | -1.44% | 0.001251 | 0.001252 | 0.001231 | 15,515,645.00 |
| Jun 16 2024 | 0.001251 | 0.00000400 | 0.32% | 0.001247 | 0.001251 | 0.001247 | 8,312,526.00 |
| Jun 15 2024 | 0.001247 | -0.00000100 | -0.08% | 0.001248 | 0.001249 | 0.001247 | 10,964,559.00 |
| Jun 14 2024 | 0.001248 | 0.00000200 | 0.16% | 0.001246 | 0.001249 | 0.001234 | 11,134,916.00 |
| Jun 13 2024 | 0.001246 | 0.00001 | 0.81% | 0.001236 | 0.001257 | 0.001236 | 9,649,943.00 |
| Jun 12 2024 | 0.001236 | 0.00000300 | 0.24% | 0.001233 | 0.00139 | 0.001232 | 11,209,048.00 |
| Jun 11 2024 | 0.001233 | 0.00002 | 1.65% | 0.001213 | 0.001242 | 0.00121 | 11,740,156.00 |
| Jun 10 2024 | 0.001213 | -0.000239 | -16.46% | 0.001452 | 0.001452 | 0.001201 | 13,291,140.00 |
| Jun 09 2024 | 0.001452 | 0.00000600 | 0.41% | 0.001446 | 0.001454 | 0.001445 | 5,496,191.00 |
| Jun 08 2024 | 0.001446 | -0.00000300 | -0.21% | 0.001449 | 0.00145 | 0.001439 | 9,384,926.00 |
| Jun 07 2024 | 0.001449 | 0.000027 | 1.90% | 0.001422 | 0.001461 | 0.001382 | 9,479,284.00 |
| Jun 06 2024 | 0.001422 | -0.000011 | -0.77% | 0.001434 | 0.001434 | 0.001417 | 9,498,592.00 |
| Jun 05 2024 | 0.001433 | 0.00000500 | 0.35% | 0.001698 | 0.001702 | 0.001423 | 14,097,149.00 |
| Jun 04 2024 | 0.001428 | -0.00000500 | -0.35% | 0.001433 | 0.001439 | 0.001423 | 5,420,717.00 |
| Jun 03 2024 | 0.001433 | -0.000023 | -1.58% | 0.001456 | 0.001457 | 0.001427 | 9,364,093.00 |
| Jun 02 2024 | 0.001456 | 0.00000600 | 0.41% | 0.00145 | 0.001462 | 0.00145 | 5,850,341.00 |
| Jun 01 2024 | 0.00145 | 0.00 | 0.00% | 0.00145 | 0.00145 | 0.001447 | 19,886.00 |
| May 31 2024 | 0.00145 | 0.00000700 | 0.49% | 0.001435 | 0.001455 | 0.001435 | 6,459,887.00 |
| May 30 2024 | 0.001443 | 0.000048 | 3.44% | 0.001394 | 0.00145 | 0.001387 | 9,483,256.00 |
| May 29 2024 | 0.001395 | -0.00000800 | -0.57% | 0.001403 | 0.001404 | 0.001384 | 9,566,821.00 |
| May 28 2024 | 0.001403 | 0.000061 | 4.55% | 0.001342 | 0.00145 | 0.00134 | 10,122,133.00 |
| May 27 2024 | 0.001342 | 0.000012 | 0.90% | 0.00133 | 0.001348 | 0.001329 | 14,232,298.00 |
| May 26 2024 | 0.00133 | -0.00000300 | -0.23% | 0.001333 | 0.001348 | 0.001312 | 8,855,077.00 |
| May 25 2024 | 0.001333 | 0.00001 | 0.76% | 0.001323 | 0.001333 | 0.001297 | 7,471,300.00 |
| May 24 2024 | 0.001323 | 0.000013 | 0.99% | 0.00131 | 0.001329 | 0.0013 | 9,881,545.00 |
| May 23 2024 | 0.00131 | -0.000034 | -2.53% | 0.001344 | 0.001364 | 0.00131 | 10,319,861.00 |
| May 22 2024 | 0.001344 | -0.000062 | -4.41% | 0.001361 | 0.00145 | 0.001314 | 10,393,786.00 |
| May 21 2024 | 0.001406 | 0.000012 | 0.86% | 0.001394 | 0.00145 | 0.001358 | 9,510,057.00 |
| May 20 2024 | 0.001394 | 0.000044 | 3.26% | 0.001349 | 0.001425 | 0.001316 | 15,159,828.00 |
| May 19 2024 | 0.00135 | 0.000027 | 2.04% | 0.001323 | 0.001354 | 0.001314 | 10,507,218.00 |
| May 18 2024 | 0.001323 | -0.000175 | -11.68% | 0.001498 | 0.001505 | 0.0013 | 10,223,966.00 |
| May 17 2024 | 0.001498 | 0.000042 | 2.88% | 0.001456 | 0.001533 | 0.001419 | 9,371,531.00 |
| May 16 2024 | 0.001456 | -0.000069 | -4.52% | 0.001525 | 0.001548 | 0.001454 | 9,051,450.00 |
| May 15 2024 | 0.001525 | 0.000113 | 8.00% | 0.001412 | 0.001698 | 0.001409 | 9,290,177.00 |
| May 14 2024 | 0.001412 | 0.000046 | 3.37% | 0.001366 | 0.001449 | 0.001364 | 9,531,830.00 |
| May 13 2024 | 0.001366 | 0.00000200 | 0.15% | 0.001698 | 0.001702 | 0.001359 | 14,281,381.00 |
| May 12 2024 | 0.001364 | -0.000047 | -3.33% | 0.001411 | 0.001421 | 0.001353 | 10,032,410.00 |
| May 11 2024 | 0.001411 | -0.000019 | -1.33% | 0.00143 | 0.00146 | 0.001404 | 9,579,266.00 |
| May 10 2024 | 0.00143 | 0.00000600 | 0.42% | 0.001424 | 0.001682 | 0.001344 | 9,673,949.00 |
| May 09 2024 | 0.001424 | -0.000061 | -4.11% | 0.001485 | 0.001485 | 0.001402 | 9,065,293.00 |
| May 08 2024 | 0.001485 | 0.000162 | 12.24% | 0.001323 | 0.00185 | 0.0013 | 11,205,706.00 |
| May 07 2024 | 0.001323 | -0.000097 | -6.83% | 0.00142 | 0.001429 | 0.001301 | 10,524,664.00 |
| May 06 2024 | 0.00142 | 0.000069 | 5.11% | 0.001353 | 0.001429 | 0.00135 | 12,652,373.00 |
| May 05 2024 | 0.001351 | -0.00009 | -6.25% | 0.001441 | 0.001458 | 0.001337 | 9,772,421.00 |
| May 04 2024 | 0.001441 | -0.000165 | -10.27% | 0.001606 | 0.001606 | 0.001434 | 6,168,822.00 |
| May 03 2024 | 0.001606 | 0.000187 | 13.18% | 0.001419 | 0.00172 | 0.001415 | 10,519,500.00 |
| May 02 2024 | 0.001419 | 0.000092 | 6.93% | 0.001327 | 0.0017 | 0.001281 | 11,614,135.00 |
| May 01 2024 | 0.001327 | 0.000066 | 5.23% | 0.001261 | 0.001729 | 0.001249 | 12,379,339.00 |
| Apr 30 2024 | 0.001261 | 0.000018 | 1.45% | 0.001241 | 0.001269 | 0.001237 | 10,589,039.00 |
| Apr 29 2024 | 0.001243 | -0.00007 | -5.33% | 0.001698 | 0.001702 | 0.001212 | 17,543,547.00 |
| Apr 28 2024 | 0.001313 | 0.00004 | 3.14% | 0.001273 | 0.001329 | 0.001271 | 9,876,802.00 |
| Apr 27 2024 | 0.001273 | -0.000011 | -0.86% | 0.001284 | 0.00129 | 0.001247 | 10,032,855.00 |
| Apr 26 2024 | 0.001284 | -0.000017 | -1.31% | 0.001297 | 0.001307 | 0.001279 | 10,511,936.00 |
| Apr 25 2024 | 0.001301 | 0.000076 | 6.20% | 0.001225 | 0.001376 | 0.001217 | 11,192,116.00 |
| Apr 24 2024 | 0.001225 | -0.000081 | -6.20% | 0.001306 | 0.001313 | 0.00122 | 10,793,049.00 |
| Apr 23 2024 | 0.001306 | 0.000064 | 5.15% | 0.001242 | 0.001312 | 0.001241 | 9,307,396.00 |
| Apr 22 2024 | 0.001242 | 0.000021 | 1.72% | 0.001698 | 0.001702 | 0.001191 | 14,624,767.00 |
| Apr 21 2024 | 0.001221 | -0.000134 | -9.89% | 0.001355 | 0.001398 | 0.001207 | 11,241,952.00 |
| Apr 20 2024 | 0.001355 | -0.000015 | -1.09% | 0.00137 | 0.001394 | 0.001348 | 9,581,398.00 |
| Apr 19 2024 | 0.00137 | 0.000065 | 4.98% | 0.001305 | 0.001384 | 0.001256 | 10,521,921.00 |
| Apr 18 2024 | 0.001305 | -0.000021 | -1.58% | 0.001332 | 0.001368 | 0.001301 | 9,269,462.00 |
| Apr 17 2024 | 0.001326 | -0.000097 | -6.82% | 0.001416 | 0.001437 | 0.001317 | 10,011,196.00 |
| Apr 16 2024 | 0.001423 | 0.000091 | 6.83% | 0.001332 | 0.00209 | 0.001328 | 13,407,644.00 |
| Apr 15 2024 | 0.001332 | 0.000012 | 0.91% | 0.001318 | 0.001334 | 0.001286 | 14,686,385.00 |
| Apr 14 2024 | 0.00132 | -0.000035 | -2.58% | 0.001355 | 0.00136 | 0.0013 | 8,520,078.00 |
| Apr 13 2024 | 0.001355 | -0.000057 | -4.04% | 0.001412 | 0.001421 | 0.00135 | 9,872,929.00 |
| Apr 12 2024 | 0.001412 | -0.00000900 | -0.63% | 0.001421 | 0.001573 | 0.001407 | 9,747,018.00 |
| Apr 11 2024 | 0.001421 | 0.00000300 | 0.21% | 0.001418 | 0.001438 | 0.001406 | 9,104,354.00 |
| Apr 10 2024 | 0.001418 | -0.000073 | -4.90% | 0.001491 | 0.001611 | 0.00141 | 10,092,664.00 |
| Apr 09 2024 | 0.001491 | -0.000041 | -2.68% | 0.001532 | 0.001615 | 0.00146 | 8,379,573.00 |
| Apr 08 2024 | 0.001532 | 0.000096 | 6.69% | 0.001436 | 0.00155 | 0.001435 | 13,644,839.00 |
| Apr 07 2024 | 0.001436 | -0.00000200 | -0.14% | 0.001438 | 0.001443 | 0.00142 | 9,485,968.00 |
| Apr 06 2024 | 0.001438 | 0.000038 | 2.71% | 0.0014 | 0.001624 | 0.00139 | 12,369,556.00 |
| Apr 05 2024 | 0.0014 | -0.000028 | -1.96% | 0.001428 | 0.001428 | 0.001356 | 11,026,925.00 |
| Apr 04 2024 | 0.001428 | 0.000017 | 1.20% | 0.001411 | 0.001435 | 0.001403 | 9,687,350.00 |
| Apr 03 2024 | 0.001411 | 0.000055 | 4.06% | 0.001375 | 0.001444 | 0.001351 | 11,071,497.00 |
| Apr 02 2024 | 0.001356 | -0.00032 | -19.09% | 0.001676 | 0.001726 | 0.00135 | 9,623,241.00 |
| Apr 01 2024 | 0.001676 | 0.00000200 | 0.12% | 0.001673 | 0.001718 | 0.001667 | 13,433,660.00 |
| Mar 31 2024 | 0.001674 | 0.000123 | 7.93% | 0.001558 | 0.001759 | 0.001548 | 9,325,656.00 |
| Mar 30 2024 | 0.001551 | 0.000014 | 0.91% | 0.001535 | 0.001589 | 0.001515 | 9,992,441.00 |
| Mar 29 2024 | 0.001537 | -0.00000800 | -0.52% | 0.001546 | 0.001601 | 0.001515 | 12,857,743.00 |
| Mar 28 2024 | 0.001545 | -0.000152 | -8.96% | 0.001697 | 0.001701 | 0.001515 | 13,740,361.00 |
