IVEX Financial Historical Data

IVEX Page 4
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.268
-4.37%
$ 160.91 million $ 67,374
Oct 15, 2024 $ 0.28
-9.37%
$ 168.26 million $ 161,757
Oct 14, 2024 $ 0.309
-10.49%
$ 185.55 million $ 219,184
Oct 13, 2024 $ 0.345
+0.23%
$ 207.3 million $ 156,340
Oct 12, 2024 $ 0.345
-4.08%
$ 206.82 million $ 247,475
Oct 11, 2024 $ 0.359
+1.86%
$ 215.42 million $ 324,213
Oct 10, 2024 $ 0.352
-2.54%
$ 211.42 million $ 190,571
Oct 9, 2024 $ 0.361
-0.51%
$ 216.82 million $ 669,299
Oct 8, 2024 $ 0.363
-6.96%
$ 217.94 million $ 246,486
Oct 7, 2024 $ 0.39
-2.28%
$ 234.25 million $ 512,487
Oct 6, 2024 $ 0.4
-3.26%
$ 239.71 million $ 598,325
Oct 5, 2024 $ 0.413
-0.14%
$ 247.8 million $ 94,814
Oct 4, 2024 $ 0.414
+2.05%
$ 248.14 million $ 655,641
Oct 3, 2024 $ 0.405
+0.35%
$ 243.15 million $ 555,332
Oct 2, 2024 $ 0.404
+0.13%
$ 242.29 million $ 591,124
Oct 1, 2024 $ 0.403
-5.09%
$ 241.75 million $ 276,246
Sep 30, 2024 $ 0.424
+0.31%
$ 254.44 million $ 321,645
Sep 29, 2024 $ 0.423
+2.53%
$ 253.59 million $ 700,780
Sep 28, 2024 $ 0.412
-2.37%
$ 247.38 million $ 579,361
Sep 27, 2024 $ 0.422
+0.60%
$ 253.4 million $ 648,525
Sep 26, 2024 $ 0.42
+1.95%
$ 251.91 million $ 393,438
Sep 25, 2024 $ 0.412
+1.93%
$ 247.02 million $ 452,174
Sep 24, 2024 $ 0.404
-2.28%
$ 242.27 million $ 260,503
Sep 23, 2024 $ 0.413
-0.02%
$ 247.93 million $ 574,716
Sep 22, 2024 $ 0.413
-1.45%
$ 248.06 million $ 715,696
Sep 21, 2024 $ 0.42
+0.79%
$ 252.19 million $ 532,252
Sep 20, 2024 $ 0.418
+1.44%
$ 250.67 million $ 347,773
Sep 19, 2024 $ 0.412
-1.42%
$ 247.07 million $ 616,995
Sep 18, 2024 $ 0.418
-0.12%
$ 250.63 million $ 436,800
Sep 17, 2024 $ 0.418
+2.22%
$ 250.97 million $ 501,377
Sep 16, 2024 $ 0.409
-3.11%
$ 245.58 million $ 391,290
Sep 15, 2024 $ 0.422
+1.80%
$ 253.43 million $ 190,093
Sep 14, 2024 $ 0.415
-2.26%
$ 249.11 million $ 319,225
Sep 13, 2024 $ 0.425
-0.20%
$ 254.94 million $ 189,631
Sep 12, 2024 $ 0.426
+5.83%
$ 255.66 million $ 131,319
Sep 11, 2024 $ 0.403
+6.06%
$ 241.62 million $ 185,203
Sep 10, 2024 $ 0.383
-8.59%
$ 229.62 million $ 354,275
Sep 9, 2024 $ 0.418
+3.87%
$ 250.88 million $ 350,340
Sep 8, 2024 $ 0.402
+0.19%
$ 241.42 million $ 171,710
Sep 7, 2024 $ 0.402
-0.55%
$ 240.94 million $ 209,086
Sep 6, 2024 $ 0.404
+0.52%
$ 242.13 million $ 440,372
Sep 5, 2024 $ 0.402
+0.99%
$ 240.99 million $ 280,857
Sep 4, 2024 $ 0.398
+8.10%
$ 238.53 million $ 381,842
Sep 3, 2024 $ 0.368
-12.56%
$ 220.61 million $ 697,470
Sep 2, 2024 $ 0.424
+1.23%
$ 254.28 million $ 140,189
Sep 1, 2024 $ 0.419
+2.19%
$ 251.23 million $ 504,674
Aug 31, 2024 $ 0.41
-3.25%
$ 246.17 million $ 401,270
Aug 30, 2024 $ 0.424
+5.01%
$ 254.53 million $ 531,780
Aug 29, 2024 $ 0.404
-0.46%
$ 242.28 million $ 404,382
Aug 28, 2024 $ 0.406
+32.33%
$ 243.46 million $ 579,645