Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IONXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.012921 | -0.000596 | -4.41% | 0.013544 | 0.013561 | 0.012766 | 687,404.00 |
| May 15 2024 | 0.013517 | 0.000891 | 7.06% | 0.012697 | 0.013916 | 0.01263 | 681,238.00 |
| May 14 2024 | 0.012625 | -0.000968 | -7.12% | 0.013584 | 0.013689 | 0.012553 | 718,980.00 |
| May 13 2024 | 0.013593 | 0.000263 | 1.97% | 0.013656 | 0.016271 | 0.013319 | 987,315.00 |
| May 12 2024 | 0.01333 | 0.00015 | 1.14% | 0.013196 | 0.014425 | 0.012751 | 710,215.00 |
| May 11 2024 | 0.01318 | -0.000237 | -1.77% | 0.013432 | 0.013532 | 0.013089 | 691,799.00 |
| May 10 2024 | 0.013417 | -0.000634 | -4.51% | 0.014028 | 0.014147 | 0.01335 | 655,220.00 |
| May 09 2024 | 0.014051 | 0.000406 | 2.98% | 0.013656 | 0.014695 | 0.013604 | 695,387.00 |
| May 08 2024 | 0.013645 | -0.001144 | -7.74% | 0.014761 | 0.014914 | 0.013592 | 705,307.00 |
| May 07 2024 | 0.014789 | -0.0008 | -5.13% | 0.015649 | 0.015722 | 0.014728 | 659,225.00 |
| May 06 2024 | 0.015589 | 0.000255 | 1.67% | 0.01996 | 0.02299 | 0.015567 | 872,522.00 |
| May 05 2024 | 0.015333 | -0.000937 | -5.76% | 0.016266 | 0.016312 | 0.015064 | 609,988.00 |
| May 04 2024 | 0.01627 | -0.000623 | -3.69% | 0.016873 | 0.017829 | 0.015534 | 601,042.00 |
| May 03 2024 | 0.016893 | 0.003231 | 23.65% | 0.013661 | 0.017283 | 0.013517 | 657,008.00 |
| May 02 2024 | 0.013662 | 0.000641 | 4.93% | 0.013005 | 0.013767 | 0.012792 | 704,033.00 |
| May 01 2024 | 0.01302 | -0.000124 | -0.94% | 0.013099 | 0.013494 | 0.012523 | 771,621.00 |
| Apr 30 2024 | 0.013144 | -0.000682 | -4.93% | 0.013797 | 0.014003 | 0.012722 | 722,988.00 |
| Apr 29 2024 | 0.013826 | -0.000248 | -1.76% | 0.01996 | 0.02299 | 0.013299 | 1,212,426.00 |
| Apr 28 2024 | 0.014074 | 0.000442 | 3.24% | 0.013632 | 0.014292 | 0.013611 | 722,210.00 |
| Apr 27 2024 | 0.013632 | -0.000696 | -4.86% | 0.014343 | 0.014525 | 0.013571 | 732,348.00 |
| Apr 26 2024 | 0.014328 | -0.000164 | -1.13% | 0.014482 | 0.014565 | 0.014188 | 659,411.00 |
| Apr 25 2024 | 0.014492 | 0.000354 | 2.50% | 0.01416 | 0.015046 | 0.013849 | 656,067.00 |
| Apr 24 2024 | 0.014138 | -0.001474 | -9.44% | 0.015661 | 0.016016 | 0.014138 | 630,432.00 |
| Apr 23 2024 | 0.015613 | -0.000233 | -1.47% | 0.015903 | 0.015989 | 0.015175 | 640,989.00 |
| Apr 22 2024 | 0.015845 | 0.001712 | 12.11% | 0.01996 | 0.02299 | 0.014263 | 969,722.00 |
| Apr 21 2024 | 0.014134 | -0.000679 | -4.58% | 0.014772 | 0.015019 | 0.014024 | 644,659.00 |
| Apr 20 2024 | 0.014813 | 0.000023 | 0.16% | 0.014725 | 0.014889 | 0.014112 | 674,449.00 |
| Apr 19 2024 | 0.014789 | -0.000238 | -1.58% | 0.015002 | 0.015131 | 0.013983 | 651,907.00 |
| Apr 18 2024 | 0.015028 | -0.000034 | -0.23% | 0.015097 | 0.015498 | 0.014383 | 633,795.00 |
| Apr 17 2024 | 0.015062 | -0.000241 | -1.57% | 0.015292 | 0.01573 | 0.015049 | 644,843.00 |
| Apr 16 2024 | 0.015303 | 0.000011 | 0.07% | 0.015268 | 0.015797 | 0.014745 | 667,823.00 |
| Apr 15 2024 | 0.015291 | -0.00061 | -3.84% | 0.01996 | 0.02299 | 0.015066 | 949,653.00 |
| Apr 14 2024 | 0.015901 | -0.000331 | -2.04% | 0.016123 | 0.016393 | 0.014824 | 666,107.00 |
| Apr 13 2024 | 0.016232 | -0.000471 | -2.82% | 0.016594 | 0.016622 | 0.015004 | 597,195.00 |
| Apr 12 2024 | 0.016704 | -0.00171 | -9.29% | 0.018465 | 0.019335 | 0.016478 | 532,920.00 |
| Apr 11 2024 | 0.018413 | -0.000208 | -1.12% | 0.018705 | 0.018849 | 0.018141 | 520,631.00 |
| Apr 10 2024 | 0.018621 | -0.00075 | -3.87% | 0.01935 | 0.019919 | 0.01841 | 503,166.00 |
| Apr 09 2024 | 0.019371 | -0.001649 | -7.84% | 0.020968 | 0.021191 | 0.018768 | 483,199.00 |
| Apr 08 2024 | 0.02102 | 0.000047 | 0.22% | 0.01996 | 0.02299 | 0.016613 | 782,348.00 |
| Apr 07 2024 | 0.020973 | 0.001537 | 7.91% | 0.01939 | 0.020973 | 0.018587 | 522,016.00 |
| Apr 06 2024 | 0.019436 | -0.000616 | -3.07% | 0.019983 | 0.020648 | 0.018744 | 483,586.00 |
| Apr 05 2024 | 0.020052 | 0.002615 | 14.99% | 0.017452 | 0.020414 | 0.016869 | 464,443.00 |
| Apr 04 2024 | 0.017437 | -0.001178 | -6.33% | 0.018542 | 0.019835 | 0.017146 | 524,368.00 |
| Apr 03 2024 | 0.018615 | 0.000981 | 5.56% | 0.017682 | 0.019126 | 0.017234 | 518,842.00 |
| Apr 02 2024 | 0.017634 | -0.001943 | -9.92% | 0.01953 | 0.01953 | 0.017411 | 549,032.00 |
| Apr 01 2024 | 0.019577 | -0.000894 | -4.37% | 0.01996 | 0.02299 | 0.01702 | 806,698.00 |
| Mar 31 2024 | 0.020471 | 0.00051 | 2.56% | 0.019962 | 0.020913 | 0.01922 | 444,476.00 |
| Mar 30 2024 | 0.01996 | 0.000167 | 0.84% | 0.019769 | 0.020146 | 0.019256 | 498,192.00 |
| Mar 29 2024 | 0.019794 | -0.000879 | -4.25% | 0.020661 | 0.020846 | 0.019358 | 581,686.00 |
| Mar 28 2024 | 0.020672 | -0.001514 | -6.82% | 0.022226 | 0.022394 | 0.02063 | 681,415.00 |
| Mar 27 2024 | 0.022187 | -0.001341 | -5.70% | 0.023533 | 0.023828 | 0.022146 | 655,822.00 |
| Mar 26 2024 | 0.023527 | 0.000251 | 1.08% | 0.023287 | 0.024038 | 0.023104 | 673,158.00 |
| Mar 25 2024 | 0.023276 | 0.002092 | 9.87% | 0.01996 | 0.024436 | 0.019476 | 1,152,326.00 |
| Mar 24 2024 | 0.021185 | -0.001424 | -6.30% | 0.022554 | 0.023118 | 0.020879 | 630,391.00 |
| Mar 23 2024 | 0.022609 | 0.001942 | 9.40% | 0.02074 | 0.02284 | 0.020678 | 719,066.00 |
| Mar 22 2024 | 0.020667 | 0.003344 | 19.31% | 0.01734 | 0.021931 | 0.017195 | 842,020.00 |
| Mar 21 2024 | 0.017322 | 0.000334 | 1.96% | 0.016939 | 0.017412 | 0.015969 | 947,935.00 |
| Mar 20 2024 | 0.016989 | 0.000901 | 5.60% | 0.016113 | 0.017065 | 0.015397 | 882,538.00 |
| Mar 19 2024 | 0.016088 | -0.001711 | -9.61% | 0.017804 | 0.017891 | 0.015618 | 931,577.00 |
| Mar 18 2024 | 0.017799 | 0.000393 | 2.26% | 0.01996 | 0.031496 | 0.017063 | 828,268.00 |
| Mar 17 2024 | 0.017406 | 0.000053 | 0.31% | 0.017533 | 0.017608 | 0.016741 | 928,442.00 |
| Mar 16 2024 | 0.017354 | -0.000043 | -0.25% | 0.017273 | 0.01817 | 0.016922 | 865,364.00 |
| Mar 15 2024 | 0.017397 | -0.000083 | -0.47% | 0.01996 | 0.02299 | 0.016692 | 1,088,065.00 |
| Mar 14 2024 | 0.01748 | -0.001391 | -7.37% | 0.018851 | 0.01889 | 0.017108 | 912,174.00 |
| Mar 13 2024 | 0.018871 | 0.000871 | 4.84% | 0.018015 | 0.019012 | 0.017864 | 888,047.00 |
| Mar 12 2024 | 0.018 | -0.002512 | -12.25% | 0.020531 | 0.020626 | 0.017262 | 854,540.00 |
| Mar 11 2024 | 0.020512 | 0.002057 | 11.14% | 0.01996 | 0.02299 | 0.017957 | 1,039,213.00 |
| Mar 10 2024 | 0.018455 | 0.000669 | 3.76% | 0.017755 | 0.019663 | 0.017385 | 864,171.00 |
| Mar 09 2024 | 0.017786 | 0.000773 | 4.55% | 0.017009 | 0.017786 | 0.016868 | 880,944.00 |
| Mar 08 2024 | 0.017013 | 0.000862 | 5.34% | 0.016196 | 0.017607 | 0.0158 | 981,344.00 |
| Mar 07 2024 | 0.01615 | 0.000975 | 6.43% | 0.015218 | 0.016279 | 0.015055 | 989,856.00 |
| Mar 06 2024 | 0.015175 | -0.000257 | -1.67% | 0.015485 | 0.016363 | 0.015148 | 946,629.00 |
| Mar 05 2024 | 0.015432 | -0.000293 | -1.86% | 0.015734 | 0.016737 | 0.01408 | 1,006,021.00 |
| Mar 04 2024 | 0.015725 | -0.000158 | -0.99% | 0.01996 | 0.02299 | 0.014979 | 954,945.00 |
| Mar 03 2024 | 0.015884 | 0.000929 | 6.21% | 0.014949 | 0.016149 | 0.014469 | 1,038,099.00 |
| Mar 02 2024 | 0.014955 | 0.000296 | 2.02% | 0.01469 | 0.017947 | 0.014644 | 1,012,240.00 |
| Mar 01 2024 | 0.014659 | -0.000038 | -0.26% | 0.014642 | 0.015725 | 0.01397 | 1,061,356.00 |
| Feb 29 2024 | 0.014697 | -0.001172 | -7.39% | 0.015788 | 0.015987 | 0.014448 | 1,003,696.00 |
| Feb 28 2024 | 0.015869 | -0.000111 | -0.69% | 0.016029 | 0.016872 | 0.014054 | 1,098,484.00 |
| Feb 27 2024 | 0.01598 | -0.002031 | -11.28% | 0.018022 | 0.018088 | 0.015971 | 880,928.00 |
| Feb 26 2024 | 0.018011 | -0.000576 | -3.10% | 0.01996 | 0.027022 | 0.017501 | 781,572.00 |
| Feb 25 2024 | 0.018587 | -0.001181 | -5.97% | 0.019724 | 0.019829 | 0.018385 | 774,315.00 |
| Feb 24 2024 | 0.019768 | -0.000264 | -1.32% | 0.019811 | 0.019902 | 0.019515 | 728,117.00 |
| Feb 23 2024 | 0.020032 | 0.000399 | 2.03% | 0.019622 | 0.020234 | 0.01948 | 616,919.00 |
| Feb 22 2024 | 0.019633 | -0.000706 | -3.47% | 0.020159 | 0.020854 | 0.019527 | 630,661.00 |
| Feb 21 2024 | 0.020339 | 0.00065 | 3.30% | 0.019688 | 0.02035 | 0.019524 | 618,642.00 |
| Feb 20 2024 | 0.019688 | 0.000594 | 3.11% | 0.019268 | 0.020367 | 0.019071 | 731,156.00 |
| Feb 19 2024 | 0.019094 | 0.002113 | 12.44% | 0.01996 | 0.02299 | 0.016895 | 796,629.00 |
| Feb 18 2024 | 0.016981 | -0.001281 | -7.01% | 0.018307 | 0.018347 | 0.016712 | 830,386.00 |
| Feb 17 2024 | 0.018262 | 0.000809 | 4.64% | 0.017237 | 0.018357 | 0.017222 | 792,299.00 |
