Ionomy Historical Data

ION Page 21
Download
Date Close Price change Market cap Trading volume
Jul 9, 2019 $0.0898
-3.90%
$1.91 million $183,086
Jul 8, 2019 $0.0934
+2.54%
$1.98 million $90,062
Jul 7, 2019 $0.0911
+2.00%
$1.93 million $27,573
Jul 6, 2019 $0.0893
-0.37%
$1.9 million $16,891
Jul 5, 2019 $0.0896
-2.56%
$1.9 million $67,139
Jul 4, 2019 $0.092
-11.18%
$1.95 million $116,877
Jul 3, 2019 $0.104
+8.05%
$2.2 million $73,712
Jul 2, 2019 $0.0959
-3.67%
$2.04 million $33,487
Jul 1, 2019 $0.0995
-4.86%
$2.11 million $21,152
Jun 30, 2019 $0.105
-8.12%
$2.22 million $8,696
Jun 29, 2019 $0.114
+2.47%
$2.42 million $25,813
Jun 28, 2019 $0.111
+10.87%
$2.36 million $26,972
Jun 27, 2019 $0.1
-10.16%
$2.13 million $35,727
Jun 26, 2019 $0.112
-14.00%
$2.37 million $196,940
Jun 25, 2019 $0.13
-6.92%
$2.75 million $101,477
Jun 24, 2019 $0.139
+2.38%
$2.96 million $336,732
Jun 23, 2019 $0.136
+2.00%
$2.89 million $28,813
Jun 22, 2019 $0.133
+2.69%
$2.83 million $76,852
Jun 21, 2019 $0.13
-5.46%
$2.76 million $48,837
Jun 20, 2019 $0.137
+1.98%
$2.92 million $193,267
Jun 19, 2019 $0.135
-2.67%
$2.86 million $30,756
Jun 18, 2019 $0.138
+0.74%
$2.94 million $126,222
Jun 17, 2019 $0.137
+0.82%
$2.92 million $98,224
Jun 16, 2019 $0.136
-4.60%
$2.9 million $49,330
Jun 15, 2019 $0.143
+9.57%
$3.04 million $71,607
Jun 14, 2019 $0.13
+1.27%
$2.77 million $22,379
Jun 13, 2019 $0.129
+2.87%
$2.74 million $53,439
Jun 12, 2019 $0.125
+3.83%
$2.66 million $31,724
Jun 11, 2019 $0.121
-4.86%
$2.56 million $16,545
Jun 10, 2019 $0.127
+5.21%
$2.69 million $42,334
Jun 9, 2019 $0.121
-8.18%
$2.56 million $16,080
Jun 8, 2019 $0.129
-7.06%
$2.74 million $76,159
Jun 7, 2019 $0.139
-0.62%
$2.95 million $20,881
Jun 6, 2019 $0.139
+2.57%
$2.96 million $25,324
Jun 5, 2019 $0.136
+6.94%
$2.88 million $27,810
Jun 4, 2019 $0.126
-11.50%
$2.68 million $61,004
Jun 3, 2019 $0.141
-12.68%
$3 million $106,631
Jun 2, 2019 $0.162
+11.93%
$3.43 million $229,595
Jun 1, 2019 $0.144
+6.06%
$3.07 million $84,342
May 31, 2019 $0.136
+9.29%
$2.89 million $64,622
May 30, 2019 $0.125
-10.64%
$2.65 million $32,092
May 29, 2019 $0.139
-5.36%
$2.96 million $47,202
May 28, 2019 $0.147
+1.66%
$3.13 million $11,901
May 27, 2019 $0.145
-4.16%
$3.08 million $26,676
May 26, 2019 $0.151
-2.57%
$3.21 million $12,166
May 25, 2019 $0.155
+1.95%
$3.3 million $19,850
May 24, 2019 $0.152
-3.32%
$3.23 million $28,420
May 23, 2019 $0.157
+7.23%
$3.35 million $40,271
May 22, 2019 $0.147
-8.67%
$3.12 million $66,775
May 21, 2019 $0.161
+6.83%
$3.42 million $32,002