Ionomy Historical Data

ION Page 25
Download
Date Close Price change Market cap Trading volume
Dec 21, 2018 $ 0.228
-6.90%
$ 4.85 million $ 6,304
Dec 20, 2018 $ 0.245
+8.98%
$ 5.21 million $ 3,488
Dec 19, 2018 $ 0.225
-2.07%
$ 4.79 million $ 6,890
Dec 18, 2018 $ 0.23
+4.11%
$ 4.88 million $ 6,300
Dec 17, 2018 $ 0.221
+8.72%
$ 4.69 million $ 3,632
Dec 16, 2018 $ 0.203
+1.16%
$ 4.32 million $ 1,555
Dec 15, 2018 $ 0.201
+0.01%
$ 4.27 million $ 2,125
Dec 14, 2018 $ 0.201
-3.89%
$ 4.27 million $ 6,680
Dec 13, 2018 $ 0.209
-2.92%
$ 4.44 million $ 5,923
Dec 12, 2018 $ 0.215
+4.94%
$ 4.57 million $ 42,379
Dec 11, 2018 $ 0.205
-0.63%
$ 4.36 million $ 27,417
Dec 10, 2018 $ 0.206
-5.09%
$ 4.39 million $ 4,991
Dec 9, 2018 $ 0.218
+3.98%
$ 4.63 million $ 25,190
Dec 8, 2018 $ 0.21
+1.29%
$ 4.45 million $ 2,057
Dec 7, 2018 $ 0.207
-1.97%
$ 4.4 million $ 15,638
Dec 6, 2018 $ 0.211
-4.34%
$ 4.49 million $ 14,312
Dec 5, 2018 $ 0.221
-7.56%
$ 4.69 million $ 4,759
Dec 4, 2018 $ 0.239
+4.09%
$ 5.08 million $ 6,882
Dec 3, 2018 $ 0.23
-7.72%
$ 4.88 million $ 14,086
Dec 2, 2018 $ 0.248
-2.39%
$ 5.27 million $ 6,346
Dec 1, 2018 $ 0.254
+3.74%
$ 5.39 million $ 19,441
Nov 30, 2018 $ 0.245
+2.83%
$ 5.2 million $ 92,954
Nov 29, 2018 $ 0.252
+0.00%
$ 5.35 million $ 4,089
Nov 28, 2018 $ 0.23
+0.00%
$ 4.89 million $ 3,750
Nov 27, 2018 $ 0.248
+0.00%
$ 5.26 million $ 3,926
Nov 26, 2018 $ 0.244
+0.00%
$ 5.18 million $ 3,820
Nov 25, 2018 $ 0.262
+0.00%
$ 5.57 million $ 4,292
Nov 24, 2018 $ 0.256
+0.00%
$ 5.43 million $ 4,307
Nov 23, 2018 $ 0.28
+0.00%
$ 5.96 million $ 4,525
Nov 22, 2018 $ 0.286
+0.00%
$ 6.07 million $ 4,500
Nov 21, 2018 $ 0.292
+0.00%
$ 6.21 million $ 4,634
Nov 20, 2018 $ 0.345
+0.00%
$ 7.34 million $ 5,282
Nov 19, 2018 $ 0.365
+0.00%
$ 7.76 million $ 5,598
Nov 18, 2018 $ 0.357
+0.00%
$ 7.58 million $ 5,553
Nov 17, 2018 $ 0.357
+0.00%
$ 7.59 million $ 5,591
Nov 16, 2018 $ 0.36
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.43
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.471
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.469
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.482
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.488
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.501
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.521
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.523
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.523
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.546
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.557
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.556
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.556
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.55
+0.00%
$ -- $ 6,347