Ionomy Historical Data

ION Page 22
Download
Date Close Price change Market cap Trading volume
May 20, 2019 $ 0.153
-9.49%
$ 3.25 million $ 40,144
May 19, 2019 $ 0.169
+2.01%
$ 3.59 million $ 257,594
May 18, 2019 $ 0.166
-0.19%
$ 3.52 million $ 17,721
May 17, 2019 $ 0.166
-12.80%
$ 3.52 million $ 47,759
May 16, 2019 $ 0.19
-10.83%
$ 4.04 million $ 58,609
May 15, 2019 $ 0.213
+15.90%
$ 4.53 million $ 301,875
May 14, 2019 $ 0.184
-4.10%
$ 3.91 million $ 37,503
May 13, 2019 $ 0.192
+7.04%
$ 4.07 million $ 49,539
May 12, 2019 $ 0.178
-5.40%
$ 3.78 million $ 17,690
May 11, 2019 $ 0.188
+7.25%
$ 4 million $ 32,217
May 10, 2019 $ 0.175
-1.89%
$ 3.73 million $ 25,287
May 9, 2019 $ 0.179
+1.14%
$ 3.8 million $ 8,373
May 8, 2019 $ 0.177
+3.66%
$ 3.76 million $ 11,356
May 7, 2019 $ 0.171
-1.83%
$ 3.62 million $ 9,162
May 6, 2019 $ 0.174
+3.70%
$ 3.69 million $ 9,152
May 5, 2019 $ 0.168
-1.82%
$ 3.56 million $ 9,869
May 4, 2019 $ 0.171
-1.10%
$ 3.62 million $ 20,956
May 3, 2019 $ 0.173
-2.65%
$ 3.66 million $ 59,616
May 2, 2019 $ 0.177
+4.92%
$ 3.76 million $ 24,762
May 1, 2019 $ 0.169
-5.79%
$ 3.59 million $ 22,545
Apr 30, 2019 $ 0.179
+1.01%
$ 3.81 million $ 20,758
Apr 29, 2019 $ 0.178
-0.27%
$ 3.77 million $ 9,577
Apr 28, 2019 $ 0.178
-3.60%
$ 3.77 million $ 6,028
Apr 27, 2019 $ 0.184
+1.15%
$ 3.91 million $ 7,410
Apr 26, 2019 $ 0.182
+0.15%
$ 3.87 million $ 16,603
Apr 25, 2019 $ 0.182
-2.94%
$ 3.86 million $ 19,894
Apr 24, 2019 $ 0.187
-4.82%
$ 3.98 million $ 70,753
Apr 23, 2019 $ 0.197
+1.69%
$ 4.18 million $ 18,296
Apr 22, 2019 $ 0.193
+1.80%
$ 4.11 million $ 16,883
Apr 21, 2019 $ 0.19
-5.70%
$ 4.04 million $ 59,230
Apr 20, 2019 $ 0.202
+2.94%
$ 4.28 million $ 30,771
Apr 19, 2019 $ 0.196
+0.14%
$ 4.16 million $ 33,475
Apr 18, 2019 $ 0.197
-1.92%
$ 4.19 million $ 62,846
Apr 17, 2019 $ 0.201
+1.47%
$ 4.28 million $ 77,557
Apr 16, 2019 $ 0.198
-3.86%
$ 4.21 million $ 36,125
Apr 15, 2019 $ 0.206
-7.72%
$ 4.38 million $ 119,319
Apr 14, 2019 $ 0.224
+3.48%
$ 4.75 million $ 130,546
Apr 13, 2019 $ 0.217
-5.76%
$ 4.62 million $ 163,807
Apr 12, 2019 $ 0.232
-7.90%
$ 4.93 million $ 483,886
Apr 11, 2019 $ 0.252
-5.15%
$ 5.36 million $ 107,109
Apr 10, 2019 $ 0.267
+5.68%
$ 5.68 million $ 132,922
Apr 9, 2019 $ 0.253
-5.06%
$ 5.37 million $ 102,878
Apr 8, 2019 $ 0.266
+1.12%
$ 5.66 million $ 219,911
Apr 7, 2019 $ 0.263
-0.75%
$ 5.59 million $ 224,014
Apr 6, 2019 $ 0.264
+10.12%
$ 5.6 million $ 147,505
Apr 5, 2019 $ 0.24
-0.49%
$ 5.09 million $ 24,172
Apr 4, 2019 $ 0.241
-2.05%
$ 5.11 million $ 93,021
Apr 3, 2019 $ 0.246
+3.72%
$ 5.22 million $ 231,204
Apr 2, 2019 $ 0.237
+8.30%
$ 5.03 million $ 394,482
Apr 1, 2019 $ 0.219
+10.80%
$ 4.65 million $ 138,443