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