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 -0.2000 (-17.39%)
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 (%)
Nov 30, 2023 0.2441 0.2600 0.2354 0.2500 10,325 +0.03(+13.64%)
Nov 29, 2023 0.1600 0.2250 0.1600 0.2200 25,405 +0.02(+11.11%)
Nov 27, 2023 0.1980 0 -0.00(-1.00%)
Nov 22, 2023 0.2000 0 +0.09(+81.65%)
Nov 20, 2023 0.1101 0 -0.07(-38.83%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 7,350 +0.01(+2.86%)
Nov 16, 2023 0.2541 0.2541 0.1750 0.1750 32,110 -0.08(-30.00%)
Nov 15, 2023 0.2819 0.2819 0.2500 0.2500 18,602 -0.03(-10.71%)
Nov 14, 2023 0.2352 0.2800 0.2352 0.2800 19,930 +0.02(+5.66%)
Nov 13, 2023 0.2700 0.2700 0.2650 0.2650 10,125 -0.02(-5.36%)
Nov 10, 2023 0.2950 0.2950 0.2800 0.2800 12,177 +0.00(+0.00%)
Nov 09, 2023 0.2875 0.2946 0.2600 0.2800 17,753 +0.02(+7.69%)
Nov 08, 2023 0.2600 0.2600 0.2600 0.2600 450 +0.03(+13.04%)
Nov 07, 2023 0.1950 0.2300 0.1900 0.2300 6,376 +0.03(+17.59%)
Nov 06, 2023 0.2480 0.2800 0.1800 0.1956 88,716 -0.02(-11.09%)
Nov 03, 2023 0.1058 0.2200 0.1049 0.2200 141,711 +0.12(+111.74%)
Nov 02, 2023 0.0940 0.1040 0.0940 0.1039 33,943 -0.00(-1.98%)
Oct 26, 2023 0.1060 0 +0.02(+28.33%)
Oct 25, 2023 0.0826 0.0826 0.0826 0.0826 450 -0.01(-13.96%)
Oct 24, 2023 0.0960 0.0960 0.0960 0.0960 463 -0.01(-9.43%)
Oct 23, 2023 0.0660 0.1060 0.0660 0.1060 665 -0.00(-3.64%)
Oct 18, 2023 0.1100 0 +0.02(+22.22%)
Oct 12, 2023 0.0900 0 +0.03(+47.54%)
Oct 11, 2023 0.0610 0.0610 0.0610 0.0610 13,475 -0.05(-44.55%)
Oct 06, 2023 0.1100 0 +0.03(+37.50%)
Oct 04, 2023 0.0800 0 +0.01(+12.68%)
Sep 28, 2023 0.0710 0 +0.01(+18.33%)
Sep 27, 2023 0.0600 0.0600 0.0590 0.0600 33,500 +0.00(+0.00%)
Sep 25, 2023 0.0600 0 +0.00(+9.09%)
Sep 22, 2023 0.0585 0.0585 0.0550 0.0550 22,000 -0.00(-4.35%)
Sep 21, 2023 0.0588 0.0588 0.0575 0.0575 4,000 -0.00(-4.17%)
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Sep 18, 2023 0.0600 0 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 4,000 -0.00(-1.64%)
Sep 12, 2023 0.0610 0 +0.00(+1.67%)
Sep 11, 2023 0.0610 0.0610 0.0600 0.0600 82,001 -0.00(-1.64%)
Sep 08, 2023 0.0680 0.0680 0.0610 0.0610 25,629 -0.01(-10.56%)
Sep 07, 2023 0.0682 0.0682 0.0682 0.0682 3,500 -0.00(-5.28%)
Sep 06, 2023 0.0682 0.0720 0.0682 0.0720 30,500 +0.00(+0.00%)
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.