Ionomy Historical Data

ION Page 20
Download
Date Close Price change Market cap Trading volume
Aug 28, 2019 $0.0667
+3.50%
$1.42 million $21,405
Aug 27, 2019 $0.0644
+3.34%
$1.37 million $4,021
Aug 26, 2019 $0.0622
+1.25%
$1.32 million $691
Aug 25, 2019 $0.0614
+3.12%
$1.3 million $28,459
Aug 24, 2019 $0.0595
+2.02%
$1.26 million $282
Aug 23, 2019 $0.0583
+15.67%
$1.24 million $5,317
Aug 22, 2019 $0.0504
+14.11%
$1.07 million $1,224
Aug 21, 2019 $0.0442
-9.95%
$939,791 $1,289
Aug 20, 2019 $0.0491
+15.85%
$1.04 million $5,647
Aug 19, 2019 $0.0422
-12.31%
$895,997 $1,683
Aug 18, 2019 $0.0481
+11.19%
$1.02 million $1,438
Aug 17, 2019 $0.0432
-3.70%
$918,355 $551
Aug 16, 2019 $0.0447
-13.36%
$949,731 $1,015
Aug 15, 2019 $0.0514
+9.71%
$1.09 million $220
Aug 14, 2019 $0.0467
-5.92%
$991,451 $1,929
Aug 13, 2019 $0.0496
-7.78%
$1.05 million $905
Aug 12, 2019 $0.0539
-2.40%
$1.14 million $1,114
Aug 11, 2019 $0.0552
-3.82%
$1.17 million $8,908
Aug 10, 2019 $0.0573
-15.98%
$1.22 million $9,204
Aug 9, 2019 $0.0684
-8.38%
$1.45 million $643
Aug 8, 2019 $0.0748
+10.27%
$1.59 million $3,095
Aug 7, 2019 $0.0679
-5.82%
$1.44 million $536
Aug 6, 2019 $0.072
-5.87%
$1.53 million $2,741
Aug 5, 2019 $0.0765
-6.09%
$1.63 million $8,280
Aug 4, 2019 $0.0815
-0.59%
$1.73 million $2,056
Aug 3, 2019 $0.082
-0.61%
$1.74 million $1,342
Aug 2, 2019 $0.0825
-1.32%
$1.75 million $1,366
Aug 1, 2019 $0.0836
-1.56%
$1.78 million $2,230
Jul 31, 2019 $0.0849
+1.97%
$1.8 million $944
Jul 30, 2019 $0.0833
-5.22%
$1.77 million $2,799
Jul 29, 2019 $0.0879
+8.60%
$1.87 million $15,390
Jul 28, 2019 $0.0809
-2.34%
$1.72 million $456
Jul 27, 2019 $0.0828
-0.03%
$1.76 million $5,378
Jul 26, 2019 $0.0829
-3.77%
$1.76 million $4,037
Jul 25, 2019 $0.0861
-4.87%
$1.83 million $2,508
Jul 24, 2019 $0.0905
-1.61%
$1.92 million $5,014
Jul 23, 2019 $0.092
+3.40%
$1.95 million $17,088
Jul 22, 2019 $0.089
-1.17%
$1.89 million $49,155
Jul 21, 2019 $0.09
+5.70%
$1.91 million $36,169
Jul 20, 2019 $0.0852
-11.04%
$1.81 million $7,976
Jul 19, 2019 $0.0957
+1.26%
$2.03 million $4,817
Jul 18, 2019 $0.0946
+8.16%
$2.01 million $4,173
Jul 17, 2019 $0.0874
+2.19%
$1.86 million $8,278
Jul 16, 2019 $0.0855
-3.17%
$1.82 million $152,048
Jul 15, 2019 $0.0883
+1.00%
$1.88 million $321,428
Jul 14, 2019 $0.0875
+8.67%
$1.86 million $27,421
Jul 13, 2019 $0.0805
+1.89%
$1.71 million $22,452
Jul 12, 2019 $0.079
+11.34%
$1.68 million $201,323
Jul 11, 2019 $0.071
-11.00%
$1.51 million $109,969
Jul 10, 2019 $0.0797
-11.18%
$1.69 million $19,508