Ionomy Historical Data

ION Page 23
Download
Date Close Price change Market cap Trading volume
Mar 31, 2019 $ 0.197
-7.10%
$ 4.2 million $ 161,324
Mar 30, 2019 $ 0.213
-2.97%
$ 4.52 million $ 223,824
Mar 29, 2019 $ 0.22
+10.24%
$ 4.67 million $ 698,938
Mar 28, 2019 $ 0.197
+21.39%
$ 4.19 million $ 1.81 million
Mar 27, 2019 $ 0.163
+5.04%
$ 3.45 million $ 39,039
Mar 26, 2019 $ 0.155
+1.12%
$ 3.29 million $ 111,478
Mar 25, 2019 $ 0.153
-2.97%
$ 3.25 million $ 65,119
Mar 24, 2019 $ 0.157
+1.47%
$ 3.33 million $ 44,007
Mar 23, 2019 $ 0.155
+3.76%
$ 3.28 million $ 61,735
Mar 22, 2019 $ 0.149
+1.24%
$ 3.16 million $ 35,037
Mar 21, 2019 $ 0.147
-3.48%
$ 3.12 million $ 74,072
Mar 20, 2019 $ 0.152
-0.01%
$ 3.24 million $ 25,570
Mar 19, 2019 $ 0.152
-0.90%
$ 3.24 million $ 92,912
Mar 18, 2019 $ 0.154
+3.69%
$ 3.27 million $ 593,610
Mar 17, 2019 $ 0.148
-0.78%
$ 3.14 million $ 14,511
Mar 16, 2019 $ 0.149
+1.71%
$ 3.17 million $ 20,902
Mar 15, 2019 $ 0.147
+1.01%
$ 3.11 million $ 36,195
Mar 14, 2019 $ 0.145
+0.12%
$ 3.08 million $ 33,783
Mar 13, 2019 $ 0.145
+0.05%
$ 3.08 million $ 74,456
Mar 12, 2019 $ 0.146
-1.69%
$ 3.1 million $ 74,999
Mar 11, 2019 $ 0.148
-3.54%
$ 3.15 million $ 37,277
Mar 10, 2019 $ 0.152
-8.34%
$ 3.24 million $ 101,549
Mar 9, 2019 $ 0.166
-7.99%
$ 3.53 million $ 321,913
Mar 8, 2019 $ 0.181
+21.61%
$ 3.84 million $ 1.56 million
Mar 7, 2019 $ 0.149
+0.53%
$ 3.16 million $ 162,931
Mar 6, 2019 $ 0.148
+4.87%
$ 3.14 million $ 195,403
Mar 5, 2019 $ 0.141
+6.85%
$ 2.99 million $ 159,994
Mar 4, 2019 $ 0.132
-8.30%
$ 2.8 million $ 19,971
Mar 3, 2019 $ 0.144
-6.67%
$ 3.06 million $ 55,216
Mar 2, 2019 $ 0.154
+6.53%
$ 3.27 million $ 135,215
Mar 1, 2019 $ 0.145
-2.81%
$ 3.07 million $ 19,550
Feb 28, 2019 $ 0.149
-0.70%
$ 3.16 million $ 14,040
Feb 27, 2019 $ 0.15
-1.07%
$ 3.19 million $ 28,879
Feb 26, 2019 $ 0.152
+0.97%
$ 3.22 million $ 76,669
Feb 25, 2019 $ 0.15
+1.99%
$ 3.19 million $ 3,211
Feb 24, 2019 $ 0.147
-8.91%
$ 3.13 million $ 26,518
Feb 23, 2019 $ 0.162
+3.03%
$ 3.43 million $ 5,381
Feb 22, 2019 $ 0.157
-1.48%
$ 3.33 million $ 27,702
Feb 21, 2019 $ 0.159
+2.79%
$ 3.38 million $ 4,915
Feb 20, 2019 $ 0.155
+2.36%
$ 3.29 million $ 21,530
Feb 19, 2019 $ 0.151
+3.37%
$ 3.22 million $ 25,638
Feb 18, 2019 $ 0.146
+1.20%
$ 3.11 million $ 43,927
Feb 17, 2019 $ 0.145
+1.83%
$ 3.08 million $ 10,103
Feb 16, 2019 $ 0.142
-9.37%
$ 3.02 million $ 30,194
Feb 15, 2019 $ 0.157
-2.44%
$ 3.33 million $ 1,033
Feb 14, 2019 $ 0.161
-2.91%
$ 3.42 million $ 9,349
Feb 13, 2019 $ 0.166
-0.21%
$ 3.52 million $ 13,703
Feb 12, 2019 $ 0.166
+0.27%
$ 3.53 million $ 20,780
Feb 11, 2019 $ 0.166
-3.27%
$ 3.52 million $ 8,621
Feb 10, 2019 $ 0.171
+4.38%
$ 3.64 million $ 15,160