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