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