IVEX Financial Historical Data

IVEX Page 5
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.305
-43.80%
$ 182.95 million $ 360,977
Aug 26, 2024 $ 0.395
-6.39%
$ 236.75 million $ 382,940
Aug 25, 2024 $ 0.422
+3.39%
$ 253.03 million $ 506,371
Aug 24, 2024 $ 0.4
-1.71%
$ 240.25 million $ 474,735
Aug 23, 2024 $ 0.408
-19.13%
$ 244.53 million $ 363,334
Aug 22, 2024 $ 0.504
-5.06%
$ 302.44 million $ 609,070
Aug 21, 2024 $ 0.531
-1.65%
$ 318.54 million $ 540,185
Aug 20, 2024 $ 0.54
+3.19%
$ 323.93 million $ 356,429
Aug 19, 2024 $ 0.526
-10.70%
$ 315.42 million $ 475,679
Aug 18, 2024 $ 0.59
-7.08%
$ 354.26 million $ 361,235
Aug 17, 2024 $ 0.635
+3.96%
$ 381.28 million $ 633,682
Aug 16, 2024 $ 0.612
-15.35%
$ 367.06 million $ 656,485
Aug 15, 2024 $ 0.723
+3.96%
$ 434.05 million $ 700,887
Aug 14, 2024 $ 0.696
-5.95%
$ 417.52 million $ 393,287
Aug 13, 2024 $ 0.739
-1.97%
$ 443.5 million $ 758,468
Aug 12, 2024 $ 0.756
+1.33%
$ 453.64 million $ 1.75 million
Aug 11, 2024 $ 0.746
-0.10%
$ 447.63 million $ 772,241
Aug 10, 2024 $ 0.749
+0.40%
$ 449.11 million $ 787,962
Aug 9, 2024 $ 0.747
-1.91%
$ 448.16 million $ 537,282
Aug 8, 2024 $ 0.761
-0.22%
$ 456.54 million $ 759,827
Aug 7, 2024 $ 0.762
-3.90%
$ 457.47 million $ 360,187
Aug 6, 2024 $ 0.794
+8.05%
$ 476.49 million $ 679,453
Aug 5, 2024 $ 0.735
+15.92%
$ 441.24 million $ 148,086
Aug 4, 2024 $ 0.633
-6.73%
$ 380.1 million $ 152,049
Aug 3, 2024 $ 0.679
+1.34%
$ 407.4 million $ 168,732
Aug 2, 2024 $ 0.466
+13.26%
$ 279.36 million $ 115,050
Aug 1, 2024 $ 0.411
-13.68%
$ 246.48 million $ 123,431
Jul 31, 2024 $ 0.476
-6.63%
$ 285.48 million $ 124,693
Jul 30, 2024 $ 0.51
-9.02%
$ 305.76 million $ 135,082
Jul 29, 2024 $ 0.559
-4.49%
$ 335.7 million $ 70,611
Jul 28, 2024 $ 0.586
+2.18%
$ 351.47 million $ 765,251
Jul 27, 2024 $ 0.573
+15.07%
$ 343.98 million $ 515,789
Jul 26, 2024 $ 0.498
-14.05%
$ 298.96 million $ 402,671
Jul 25, 2024 $ 0.58
+3.97%
$ 347.78 million $ 912,968
Jul 24, 2024 $ 0.557
+7.94%
$ 334.44 million $ 735,090
Jul 23, 2024 $ 0.516
-2.32%
$ 309.54 million $ 485,501
Jul 22, 2024 $ 0.527
-19.82%
$ 316 million $ 110,348
Jul 21, 2024 $ 0.657
+7.28%
$ 394.48 million $ 144,730
Jul 20, 2024 $ 0.61
+2.99%
$ 366.23 million $ 162,072
Jul 19, 2024 $ 0.592
-1.21%
$ 354.95 million $ 116,978
Jul 18, 2024 $ 0.598
+5.30%
$ 359.04 million $ 142,580
Jul 17, 2024 $ 0.569
-16.57%
$ 341.61 million $ 150,473
Jul 16, 2024 $ 0.683
-3.61%
$ 409.83 million $ 217,138
Jul 15, 2024 $ 0.709
+3.06%
$ 425.12 million $ 306,194
Jul 14, 2024 $ 0.688
-10.43%
$ 412.56 million $ 229,462
Jul 13, 2024 $ 0.768
-1.13%
$ 460.6 million $ 260,573
Jul 12, 2024 $ 0.776
-1.25%
$ 465.42 million $ 343,806
Jul 11, 2024 $ 0.786
-2.58%
$ 471.66 million $ 434,963
Jul 10, 2024 $ 0.807
-3.27%
$ 484.16 million $ 363,975
Jul 9, 2024 $ 0.841
+0.43%
$ 504.48 million $ 279,461