Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP: IONI )

2.000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2019 0.1100 0.1250 0.1000 0.1250 21,325 -0.01(-10.39%)
Jul 29, 2019 0.1395 0.1395 0.1395 0.1395 1,500 +0.00(+3.64%)
Jul 26, 2019 0.1300 0.1346 0.1300 0.1346 5,800 -0.00(-3.51%)
Jul 23, 2019 0.1395 0.1395 0.1395 0 +0.03(+27.05%)
Jul 19, 2019 0.1098 0.1098 0.1098 0 -0.01(-11.09%)
Jul 18, 2019 0.0951 0.1235 0.0950 0.1235 43,500 +0.02(+23.50%)
Jul 17, 2019 0.1040 0.1040 0.1000 0.1000 8,000 +0.01(+11.11%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.34%)
Jul 10, 2019 0.1056 0.1390 0.0950 0.1256 50,500 -0.01(-10.29%)
Jul 02, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 01, 2019 0.1300 0.1500 0.1250 0.1500 47,500 +0.01(+7.14%)
Jun 28, 2019 0.1095 0.1400 0.1057 0.1400 68,700 +0.03(+23.13%)
Jun 27, 2019 0.1137 0.1137 0.1137 0.1137 10,070 +0.01(+13.70%)
Jun 26, 2019 0.1034 0.1265 0.1000 0.1000 35,500 -0.00(-3.29%)
Jun 25, 2019 0.1090 0.1090 0.0900 0.1034 19,000 -0.01(-5.14%)
Jun 21, 2019 0.1090 0.1090 0.1090 0 -0.01(-8.79%)
Jun 19, 2019 0.1195 0.1195 0.1195 0 +0.01(+5.01%)
Jun 18, 2019 0.1138 0.1138 0.1138 0.1138 20,045 -0.01(-4.77%)
Jun 17, 2019 0.0833 0.1195 0.0805 0.1195 26,070 +0.02(+16.36%)
Jun 14, 2019 0.0978 0.1100 0.0855 0.1027 30,400 -0.02(-14.06%)
Jun 13, 2019 0.0915 0.1195 0.0915 0.1195 3,485 +0.01(+8.64%)
Jun 12, 2019 0.0910 0.1100 0.0910 0.1100 17,000 +0.00(+0.00%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 25,390 -0.01(-7.95%)
Jun 10, 2019 0.1550 0.1595 0.0833 0.1195 68,575 -0.05(-29.50%)
Jun 07, 2019 0.1800 0.1800 0.1695 0.1695 2,000 +0.05(+37.92%)
Jun 06, 2019 0.1071 0.1229 0.1010 0.1229 16,300 +0.02(+22.90%)
Jun 04, 2019 0.1000 0.1000 0.1000 0 -0.01(-6.54%)
May 31, 2019 0.1070 0.1070 0.1070 0 +0.02(+18.89%)
May 30, 2019 0.1059 0.1149 0.0850 0.0900 44,800 -0.03(-24.69%)
May 29, 2019 0.1000 0.1350 0.1000 0.1195 145,600 -0.01(-4.40%)
May 28, 2019 0.1115 0.1250 0.1115 0.1250 20,500 -0.02(-13.37%)
May 23, 2019 0.1443 0.1443 0.1443 0 +0.01(+11.00%)
May 22, 2019 0.1300 0.1359 0.1300 0.1300 27,500 -0.02(-11.56%)
May 21, 2019 0.1355 0.1470 0.1105 0.1470 119,108 -0.08(-36.09%)
May 20, 2019 0.1695 0.2300 0.1450 0.2300 41,090 +0.06(+37.72%)
May 17, 2019 0.1640 0.1670 0.1640 0.1670 16,000 +0.02(+11.33%)
May 16, 2019 0.1750 0.1750 0.1500 0.1500 29,750 +0.00(+0.00%)
May 15, 2019 0.1800 0.1800 0.1200 0.1500 71,300 -0.03(-16.67%)
May 14, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-6.40%)
May 13, 2019 0.1600 0.1923 0.1600 0.1923 23,000 +0.01(+6.83%)
May 10, 2019 0.1800 0.1800 0.1800 0.1800 19,200 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.1740 0.1800 155,607 +0.00(+0.00%)
May 08, 2019 0.1855 0.1975 0.1800 0.1800 91,136 -0.04(-18.18%)
May 07, 2019 0.2200 0.2200 0.1970 0.2200 44,500 -0.02(-8.33%)
May 06, 2019 0.2550 0.2550 0.2350 0.2400 62,382 -0.01(-4.00%)
May 03, 2019 0.2283 0.3500 0.2200 0.2500 81,400 +0.03(+13.64%)
May 02, 2019 0.2300 0.2400 0.2000 0.2200 66,219 -0.01(-6.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.