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

I-On Digital Corp (OP: IONI )

0.9500 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 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 (%)
Oct 31, 2018 1.020 1.030 1.020 1.030 3,530 -0.02(-1.90%)
Oct 30, 2018 1.070 1.070 1.040 1.050 22,395 -0.20(-16.00%)
Oct 29, 2018 1.070 1.250 1.070 1.250 1,317 +0.20(+19.05%)
Oct 26, 2018 1.250 1.250 1.050 1.050 1,900 -0.20(-16.00%)
Oct 25, 2018 1.260 1.310 1.250 1.250 2,024 +0.00(+0.00%)
Oct 24, 2018 1.100 1.250 1.100 1.250 10,675 +0.04(+3.31%)
Oct 23, 2018 1.220 1.290 1.020 1.210 6,578 +0.04(+3.42%)
Oct 22, 2018 1.300 1.300 1.150 1.170 5,271 -0.15(-11.36%)
Oct 19, 2018 1.310 1.550 1.120 1.320 9,900 -0.04(-2.94%)
Oct 18, 2018 1.360 1.450 1.100 1.360 17,568 +0.00(+0.00%)
Oct 17, 2018 1.540 1.540 1.250 1.360 12,697 -0.18(-11.69%)
Oct 16, 2018 1.690 1.690 1.260 1.540 20,634 -0.06(-3.75%)
Oct 15, 2018 1.785 1.785 1.570 1.600 101,163 +0.03(+1.91%)
Oct 12, 2018 2.100 2.100 1.450 1.570 113,900 +0.17(+12.14%)
Oct 11, 2018 1.400 1.400 1.250 1.400 2,100 +0.00(+0.00%)
Oct 10, 2018 1.895 1.895 1.400 1.400 7,018 -0.10(-6.67%)
Oct 09, 2018 1.450 1.750 1.400 1.500 6,700 +0.00(+0.00%)
Oct 08, 2018 1.510 1.510 1.400 1.500 3,200 -0.55(-26.83%)
Oct 05, 2018 2.000 2.050 2.000 2.050 1,000 +0.30(+17.14%)
Oct 04, 2018 1.690 1.750 1.400 1.750 6,450 +0.01(+0.57%)
Oct 03, 2018 1.750 1.750 1.740 1.740 1,250 +0.44(+33.85%)
Oct 01, 2018 1.300 1.300 1.300 0 -0.70(-35.00%)
Sep 28, 2018 1.750 2.000 1.300 2.000 1,600 +0.25(+14.29%)
Sep 26, 2018 1.750 1.750 1.750 0 -0.58(-24.89%)
Sep 25, 2018 2.100 2.490 2.100 2.330 2,400 -0.16(-6.43%)
Sep 21, 2018 2.490 2.490 2.490 0 -0.42(-14.43%)
Sep 20, 2018 2.650 2.910 2.650 2.910 700 +0.41(+16.40%)
Sep 19, 2018 1.990 2.500 1.990 2.500 900 +0.75(+42.86%)
Sep 17, 2018 1.750 1.750 1.750 0 -0.25(-12.50%)
Sep 12, 2018 2.000 2.000 2.000 0 -0.31(-13.42%)
Sep 06, 2018 2.310 2.310 2.310 0 -0.04(-1.70%)
Sep 05, 2018 2.350 2.350 2.350 2.350 1,100 +0.00(+0.00%)
Sep 04, 2018 2.350 2.350 2.350 2.350 500 +0.02(+0.86%)
Aug 31, 2018 2.330 2.330 2.330 0 -0.67(-22.33%)
Aug 28, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 24, 2018 3.000 3.000 3.000 0 -0.35(-10.45%)
Aug 23, 2018 3.350 3.350 3.000 3.350 700 -0.05(-1.47%)
Aug 21, 2018 3.400 3.400 3.400 0 -0.60(-15.00%)
Aug 20, 2018 3.800 4.000 3.800 4.000 529 +0.20(+5.26%)
Aug 16, 2018 3.800 3.800 3.800 0 -0.15(-3.80%)
Aug 15, 2018 3.800 3.950 3.800 3.950 400 +0.25(+6.76%)
Aug 14, 2018 3.700 3.700 3.700 3.700 407 +0.00(+0.00%)
Aug 13, 2018 3.550 3.700 3.550 3.700 270 +0.15(+4.23%)
Aug 10, 2018 3.450 3.550 3.250 3.550 6,800 +0.10(+2.90%)
Aug 09, 2018 3.425 3.450 3.425 3.450 365 +0.00(+0.00%)
Aug 08, 2018 3.200 3.450 3.000 3.450 1,700 +0.45(+15.00%)
Aug 07, 2018 2.980 3.000 2.980 3.000 800 +0.01(+0.33%)
Aug 06, 2018 2.990 2.990 2.990 2.990 300 -0.01(-0.33%)
Aug 03, 2018 2.800 3.000 2.800 3.000 700 +0.90(+42.86%)
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.