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