Enviva Inc. (EVVAQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0002
+0.0001 (100.00%)
Nov 13, 2024, 9:30 AM EST
Enviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 42,995 |
| Nov 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 117,635 |
| Nov 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 107,316 |
| Nov 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,223 |
| Nov 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 94,254 |
| Nov 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.00% | 198,331 |
| Nov 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00% | 182,014 |
| Nov 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,145 |
| Nov 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 16,483 |
| Oct 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,663 |
| Oct 30, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 151,061 |
| Oct 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 37,433 |
| Oct 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 40,002 |
| Oct 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 60,117 |
| Oct 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 29,516 |
| Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 23,354 |
| Oct 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 315,428 |
| Oct 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 41,980 |
| Oct 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 36,310 |
| Oct 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 98,716 |
| Oct 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -70.00% | 259,941 |
| Oct 15, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 81.82% | 175,575 |
| Oct 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -72.50% | 239,928 |
| Oct 11, 2024 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -35.48% | 194,935 |
| Oct 10, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -58.39% | 50,817 |
| Oct 9, 2024 | 0.02 | 0.03 | 0.00 | 0.01 | 0.01 | -40.40% | 392,111 |
| Oct 8, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -64.29% | 272,369 |
| Oct 7, 2024 | 0.01 | 0.11 | 0.01 | 0.07 | 0.07 | -83.33% | 2,807,838 |
| Oct 4, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 3, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.22% | 135,484 |
| Oct 2, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.37% | 93,224 |
| Oct 1, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -0.89% | 97,749 |
| Sep 30, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.43% | 164,337 |
| Sep 27, 2024 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -2.13% | 317,139 |
| Sep 26, 2024 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.69% | 71,934 |
| Sep 25, 2024 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.76% | 227,261 |
| Sep 24, 2024 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 0.81% | 297,502 |
| Sep 23, 2024 | 0.36 | 0.42 | 0.36 | 0.39 | 0.39 | 6.59% | 431,098 |
| Sep 20, 2024 | 0.40 | 0.42 | 0.37 | 0.37 | 0.37 | -7.78% | 439,243 |
| Sep 19, 2024 | 0.43 | 0.44 | 0.40 | 0.40 | 0.40 | -4.79% | 920,693 |
| Sep 18, 2024 | 0.42 | 0.48 | 0.41 | 0.42 | 0.42 | 4.74% | 599,916 |
| Sep 17, 2024 | 0.40 | 0.44 | 0.40 | 0.40 | 0.40 | -2.74% | 202,734 |
| Sep 16, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 3.10% | 204,432 |
| Sep 13, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -1.28% | 628,754 |
| Sep 12, 2024 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -0.30% | 607,058 |
| Sep 11, 2024 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -3.26% | 384,000 |
| Sep 10, 2024 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -0.71% | 235,053 |
| Sep 9, 2024 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | 0.95% | 324,041 |
| Sep 6, 2024 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -3.74% | 676,081 |
| Sep 5, 2024 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -10.84% | 437,718 |
| Sep 4, 2024 | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | -1.21% | 333,086 |
| Sep 3, 2024 | 0.53 | 0.54 | 0.49 | 0.49 | 0.49 | -6.22% | 435,189 |
| Aug 30, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 6.90% | 165,936 |
| Aug 29, 2024 | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -6.98% | 287,557 |
| Aug 28, 2024 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 1.34% | 204,793 |
| Aug 27, 2024 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 1.95% | 431,453 |
| Aug 26, 2024 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | 1.00% | 167,168 |
| Aug 23, 2024 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 8.06% | 127,293 |
| Aug 22, 2024 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -7.37% | 224,372 |
| Aug 21, 2024 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | -1.48% | 246,334 |
| Aug 20, 2024 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 1.78% | 153,410 |
| Aug 19, 2024 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -6.30% | 175,372 |
| Aug 16, 2024 | 0.57 | 0.65 | 0.51 | 0.54 | 0.54 | -5.10% | 1,279,168 |
| Aug 15, 2024 | 0.45 | 0.60 | 0.44 | 0.57 | 0.57 | 33.82% | 1,339,809 |
| Aug 14, 2024 | 0.47 | 0.49 | 0.42 | 0.43 | 0.43 | -0.93% | 108,090 |
| Aug 13, 2024 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | -0.81% | 212,483 |
| Aug 12, 2024 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -1.23% | 285,365 |
| Aug 9, 2024 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -4.16% | 297,039 |
| Aug 8, 2024 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 5.61% | 182,402 |
| Aug 7, 2024 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -10.76% | 179,152 |
| Aug 6, 2024 | 0.36 | 0.50 | 0.36 | 0.49 | 0.49 | 16.50% | 917,678 |
| Aug 5, 2024 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | -4.82% | 250,727 |
| Aug 2, 2024 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.97% | 163,012 |
| Aug 1, 2024 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | 0.64% | 121,158 |
| Jul 31, 2024 | 0.41 | 0.45 | 0.40 | 0.42 | 0.42 | 5.08% | 547,683 |
| Jul 30, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.05% | 329,706 |
| Jul 29, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -0.99% | 189,729 |
| Jul 26, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -0.05% | 186,898 |
| Jul 25, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.05% | 286,705 |
| Jul 24, 2024 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.03% | 102,396 |
| Jul 23, 2024 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.08% | 222,019 |
| Jul 22, 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -1.76% | 411,068 |
| Jul 19, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 0.84% | 178,730 |
| Jul 18, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | 1.92% | 290,650 |
| Jul 17, 2024 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -6.19% | 576,158 |
| Jul 16, 2024 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.95% | 182,136 |
| Jul 15, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.55% | 354,393 |
| Jul 12, 2024 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -0.55% | 173,337 |
| Jul 11, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.17% | 172,977 |
| Jul 10, 2024 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.26% | 214,192 |
| Jul 9, 2024 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.42% | 309,595 |
| Jul 8, 2024 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.77% | 263,966 |
| Jul 5, 2024 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -6.03% | 295,069 |
| Jul 3, 2024 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 5.59% | 220,554 |
| Jul 2, 2024 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.98% | 214,161 |
| Jul 1, 2024 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.77% | 254,449 |
| Jun 28, 2024 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -3.93% | 220,085 |
| Jun 27, 2024 | 0.44 | 0.46 | 0.42 | 0.45 | 0.45 | -1.19% | 397,577 |
| Jun 26, 2024 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -3.04% | 196,661 |
| Jun 25, 2024 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 2.66% | 341,905 |