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