IVEX Financial Historical Data

IVEX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.103
+11.88%
$ 61.75 million $ 38,904
Dec 4, 2024 $ 0.092
+3.23%
$ 55.19 million $ 19,600
Dec 3, 2024 $ 0.0891
-5.28%
$ 53.46 million $ 43,698
Dec 2, 2024 $ 0.0941
-1.17%
$ 56.44 million $ 28,394
Dec 1, 2024 $ 0.0952
-4.62%
$ 57.11 million $ 34,061
Nov 30, 2024 $ 0.0996
+4.08%
$ 59.7 million $ 45,546
Nov 29, 2024 $ 0.0957
-1.44%
$ 57.42 million $ 30,197
Nov 28, 2024 $ 0.0969
-0.95%
$ 58.14 million $ 42,399
Nov 27, 2024 $ 0.0978
-0.16%
$ 58.7 million $ 28,389
Nov 26, 2024 $ 0.098
-30.26%
$ 58.79 million $ 44,588
Nov 25, 2024 $ 0.141
+31.04%
$ 84.3 million $ 80
Nov 24, 2024 $ 0.107
-7.58%
$ 64.33 million $ 33,200
Nov 23, 2024 $ 0.116
-12.71%
$ 69.6 million $ 61,442
Nov 22, 2024 $ 0.133
+0.68%
$ 79.74 million $ 42,336
Nov 21, 2024 $ 0.132
+3.93%
$ 79.2 million $ 50,595
Nov 20, 2024 $ 0.127
-2.15%
$ 76.2 million $ 48,191
Nov 19, 2024 $ 0.13
+1.16%
$ 77.88 million $ 60,716
Nov 18, 2024 $ 0.128
+2.72%
$ 76.98 million $ 35,071
Nov 17, 2024 $ 0.125
+1.37%
$ 74.94 million $ 38,704
Nov 16, 2024 $ 0.123
-7.29%
$ 73.93 million $ 63,292
Nov 15, 2024 $ 0.133
+2.29%
$ 79.74 million $ 17,305
Nov 14, 2024 $ 0.13
+5.02%
$ 77.95 million $ 34,689
Nov 13, 2024 $ 0.124
-9.84%
$ 74.22 million $ 29,189
Nov 12, 2024 $ 0.137
+4.30%
$ 82.38 million $ 33,627
Nov 11, 2024 $ 0.134
-3.25%
$ 80.38 million $ 30,588
Nov 10, 2024 $ 0.138
+0.55%
$ 83.08 million $ 21,918
Nov 9, 2024 $ 0.138
-1.45%
$ 82.62 million $ 2,366
Nov 8, 2024 $ 0.14
-0.47%
$ 83.84 million $ 752
Nov 7, 2024 $ 0.14
-0.84%
$ 84.24 million $ 16,391
Nov 6, 2024 $ 0.142
+2.40%
$ 84.95 million $ 20,392
Nov 5, 2024 $ 0.138
+4.99%
$ 82.96 million $ 24,406
Nov 4, 2024 $ 0.132
-30.19%
$ 79.16 million $ 42,357
Nov 3, 2024 $ 0.189
-0.77%
$ 113.4 million $ 58,378
Nov 2, 2024 $ 0.19
-9.51%
$ 114.28 million $ 45,645
Nov 1, 2024 $ 0.21
+1.00%
$ 126.24 million $ 37,156
Oct 31, 2024 $ 0.208
-2.93%
$ 124.99 million $ 43,106
Oct 30, 2024 $ 0.215
-7.86%
$ 128.76 million $ 51,439
Oct 29, 2024 $ 0.233
-1.64%
$ 139.68 million $ 47,967
Oct 28, 2024 $ 0.237
-0.60%
$ 142 million $ 110
Oct 27, 2024 $ 0.238
-0.43%
$ 142.87 million $ 255
Oct 26, 2024 $ 0.239
-14.32%
$ 143.49 million $ 3,556
Oct 25, 2024 $ 0.279
+0.76%
$ 167.47 million $ 494
Oct 24, 2024 $ 0.277
-4.59%
$ 166.21 million $ 1,008
Oct 23, 2024 $ 0.29
-6.00%
$ 174.21 million $ 10,274
Oct 22, 2024 $ 0.309
+13.53%
$ 185.32 million $ 4,229
Oct 21, 2024 $ 0.272
+10.76%
$ 163.23 million $ 1,282
Oct 20, 2024 $ 0.246
+0.10%
$ 147.37 million $ 371
Oct 19, 2024 $ 0.245
-0.03%
$ 147.23 million $ 216
Oct 18, 2024 $ 0.245
-8.87%
$ 147.27 million $ 1,533
Oct 17, 2024 $ 0.269
+0.42%
$ 161.59 million $ 1,154