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