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

I-On Digital Corp (OP: IONI )

0.6300 -0.3200 (-33.68%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 14, 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 (%)
Jan 31, 2019 0.2500 0.2700 0.2500 0.2700 7,500 +0.07(+35.00%)
Jan 30, 2019 0.2300 0.2300 0.2000 0.2000 21,200 -0.05(-20.00%)
Jan 29, 2019 0.2300 0.3000 0.2300 0.2500 27,315 +0.05(+25.00%)
Jan 28, 2019 0.2700 0.3000 0.2000 0.2000 14,715 -0.07(-25.93%)
Jan 25, 2019 0.3000 0.3000 0.2700 0.2700 2,700 -0.03(-10.00%)
Jan 24, 2019 0.3000 0.3000 0.3000 0.3000 10,800 +0.00(+0.00%)
Jan 23, 2019 0.3500 0.3500 0.3000 0.3000 23,350 -0.05(-14.29%)
Jan 22, 2019 0.3100 0.3600 0.3000 0.3500 79,275 -0.14(-28.57%)
Jan 18, 2019 0.5000 0.5000 0.3000 0.4900 43,600 +0.00(+0.00%)
Jan 16, 2019 0.4900 0.4900 0.4900 0 +0.16(+48.48%)
Jan 15, 2019 0.3200 0.5000 0.3000 0.3300 60,948 -0.11(-25.00%)
Jan 11, 2019 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Jan 10, 2019 0.4000 0.4000 0.3300 0.3500 25,200 -0.15(-30.00%)
Jan 09, 2019 0.3000 0.6000 0.3000 0.5000 22,800 +0.13(+35.14%)
Jan 08, 2019 0.2000 0.6000 0.0401 0.3700 28,105 -0.16(-30.19%)
Jan 07, 2019 0.5400 0.5400 0.4000 0.5300 39,240 -0.01(-1.85%)
Jan 04, 2019 0.4000 0.5400 0.4000 0.5400 31,100 -0.01(-1.82%)
Jan 03, 2019 0.4000 0.5500 0.4000 0.5500 19,210 +0.01(+1.85%)
Jan 02, 2019 0.4000 0.5400 0.4000 0.5400 30,200 +0.14(+35.00%)
Dec 31, 2018 0.4000 0.4200 0.4000 0.4000 30,000 -0.11(-21.57%)
Dec 28, 2018 0.4000 0.5100 0.4000 0.5100 18,400 -0.04(-6.42%)
Dec 27, 2018 0.4500 0.5450 0.3500 0.5450 35,600 -0.05(-9.17%)
Dec 26, 2018 0.5100 0.6000 0.5000 0.6000 10,250 +0.10(+20.00%)
Dec 24, 2018 0.3500 0.5000 0.3500 0.5000 15,500 +0.15(+42.86%)
Dec 21, 2018 0.5100 0.5100 0.3500 0.3500 17,800 -0.25(-41.67%)
Dec 20, 2018 0.3600 0.6000 0.3600 0.6000 400 +0.00(+0.00%)
Dec 18, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 14, 2018 0.6000 0.6000 0.6000 0 +0.01(+0.84%)
Dec 13, 2018 0.5950 0.5950 0.5000 0.5950 3,475 +0.19(+48.75%)
Dec 12, 2018 0.6300 0.6300 0.4000 0.4000 1,125 -0.11(-21.57%)
Dec 11, 2018 0.5000 0.6800 0.5000 0.5100 11,950 -0.02(-3.77%)
Dec 10, 2018 0.7180 0.7500 0.4700 0.5300 48,840 -0.15(-22.06%)
Dec 07, 2018 0.6700 0.6800 0.5000 0.6800 14,000 +0.03(+4.94%)
Dec 06, 2018 0.3000 0.6480 0.3000 0.6480 34,550 +0.35(+116.00%)
Dec 04, 2018 0.3000 0.3000 0.3000 0.3000 1,500 -0.06(-16.67%)
Dec 03, 2018 0.3600 0.3600 0.3600 30 +0.00(+0.00%)
Nov 27, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2018 0.3600 0.3600 0.3600 0.3600 2,005 +0.00(+0.00%)
Nov 21, 2018 0.3600 0.3600 0.3600 0 -0.15(-29.41%)
Nov 20, 2018 0.5100 0.5100 0.5100 0.5100 2,523 -0.05(-8.93%)
Nov 19, 2018 0.4750 0.5600 0.4750 0.5600 3,800 +0.00(+0.00%)
Nov 15, 2018 0.5600 0.5600 0.5600 0 -0.05(-8.20%)
Nov 13, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 12, 2018 0.8980 0.8980 0.6100 0.6100 3,153 -0.29(-32.07%)
Nov 09, 2018 0.8980 0.8980 0.8980 0.8980 900 -0.00(-0.22%)
Nov 08, 2018 0.9000 0.9000 0.9000 0.9000 400 -0.10(-10.00%)
Nov 07, 2018 1.000 1.140 1.000 1.000 2,805 +0.00(+0.00%)
Nov 06, 2018 0.8500 1.250 0.8500 1.000 5,569 +0.10(+11.11%)
Nov 05, 2018 1.000 1.100 0.9000 0.9000 8,778 +0.17(+22.45%)
Nov 02, 2018 0.5550 0.7700 0.5550 0.7350 11,600 -0.07(-8.13%)
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.