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

I-On Digital Corp (OP: IONI )

0.8900 -0.0600 (-6.32%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
Dec 31, 2020 0.1540 0.1540 0.1540 36,340 -0.00(-0.58%)
Dec 30, 2020 0.1401 0.1549 0.1350 0.1549 36,340 -0.01(-3.19%)
Dec 29, 2020 0.1500 0.1600 0.1380 0.1600 34,636 +0.01(+6.74%)
Dec 28, 2020 0.1500 0.1500 0.1370 0.1499 108,898 -0.02(-9.70%)
Dec 24, 2020 0.1600 0.1765 0.1440 0.1660 62,800 -0.00(-2.30%)
Dec 23, 2020 0.1600 0.1851 0.1600 0.1699 62,929 +0.01(+6.25%)
Dec 22, 2020 0.1520 0.1750 0.1510 0.1599 139,110 -0.01(-5.38%)
Dec 21, 2020 0.1700 0.1750 0.1470 0.1690 32,951 -0.02(-8.50%)
Dec 18, 2020 0.1851 0.1851 0.1453 0.1847 20,900 -0.00(-0.16%)
Dec 17, 2020 0.1600 0.1850 0.1600 0.1850 6,004 +0.01(+4.46%)
Dec 16, 2020 0.1850 0.1850 0.1500 0.1771 56,359 -0.01(-3.22%)
Dec 15, 2020 0.1850 0.1900 0.1650 0.1830 59,505 -0.01(-2.66%)
Dec 14, 2020 0.1900 0.1900 0.1880 0.1880 3,966 -0.00(-1.05%)
Dec 11, 2020 0.1814 0.1900 0.1814 0.1900 4,800 +0.00(+0.00%)
Dec 10, 2020 0.1600 0.1900 0.1551 0.1900 83,971 +0.01(+5.56%)
Dec 09, 2020 0.1900 0.1900 0.1502 0.1800 28,990 -0.01(-5.26%)
Dec 08, 2020 0.1999 0.1999 0.1530 0.1900 4,410 -0.01(-4.90%)
Dec 07, 2020 0.2100 0.2100 0.1800 0.1998 49,763 -0.01(-4.86%)
Dec 04, 2020 0.2000 0.2149 0.1600 0.2100 85,700 +0.01(+5.00%)
Dec 03, 2020 0.1977 0.2000 0.1977 0.2000 15,416 +0.00(+0.10%)
Dec 02, 2020 0.2000 0.2000 0.1500 0.1998 24,406 +0.02(+11.00%)
Dec 01, 2020 0.2000 0.2000 0.1600 0.1800 19,645 -0.02(-10.00%)
Nov 30, 2020 0.2000 0.2000 0.1533 0.2000 53,711 +0.00(+0.00%)
Nov 27, 2020 0.1981 0.2000 0.1981 0.2000 300 -0.01(-4.31%)
Nov 25, 2020 0.1900 0.2099 0.1753 0.2090 98,600 +0.03(+16.18%)
Nov 24, 2020 0.1900 0.2000 0.1700 0.1799 61,201 -0.01(-4.05%)
Nov 23, 2020 0.1875 0.1875 0.1382 0.1875 130,815 +0.00(+0.00%)
Nov 20, 2020 0.1700 0.1875 0.1500 0.1875 48,200 +0.02(+10.29%)
Nov 19, 2020 0.1590 0.1875 0.1464 0.1700 143,842 +0.02(+10.46%)
Nov 18, 2020 0.1700 0.1700 0.1302 0.1539 41,805 -0.02(-9.47%)
Nov 17, 2020 0.1750 0.1750 0.1300 0.1700 59,900 +0.01(+6.32%)
Nov 16, 2020 0.1643 0.1700 0.1351 0.1599 68,235 -0.01(-5.33%)
Nov 13, 2020 0.1600 0.2290 0.1301 0.1689 209,400 +0.01(+5.56%)
Nov 12, 2020 0.1680 0.1888 0.1267 0.1600 78,321 -0.03(-15.79%)
Nov 11, 2020 0.1800 0.1900 0.1320 0.1900 66,100 +0.01(+5.56%)
Nov 10, 2020 0.1600 0.1877 0.1155 0.1800 148,660 +0.02(+12.50%)
Nov 09, 2020 0.1141 0.1600 0.1110 0.1600 50,463 +0.00(+0.00%)
Nov 06, 2020 0.1271 0.1770 0.1110 0.1600 165,000 +0.00(+0.63%)
Nov 05, 2020 0.1890 0.1890 0.1320 0.1590 10,468 -0.01(-8.09%)
Nov 04, 2020 0.1850 0.1850 0.1262 0.1730 583 -0.01(-2.81%)
Nov 03, 2020 0.1780 0.1780 0.1780 0.1780 200 +0.03(+17.26%)
Nov 02, 2020 0.1280 0.1518 0.1280 0.1518 1,600 -0.04(-19.68%)
Oct 30, 2020 0.1270 0.1980 0.1270 0.1890 9,900 +0.02(+12.50%)
Oct 29, 2020 0.1400 0.1750 0.1376 0.1680 41,700 -0.01(-5.08%)
Oct 28, 2020 0.2050 0.2050 0.1400 0.1770 94,511 +0.02(+10.62%)
Oct 27, 2020 0.1600 0.1660 0.1501 0.1600 44,218 +0.00(+0.00%)
Oct 26, 2020 0.1550 0.2100 0.1410 0.1600 167,198 -0.04(-17.95%)
Oct 23, 2020 0.1650 0.1950 0.1650 0.1950 1,400 +0.00(+0.00%)
Oct 22, 2020 0.1600 0.1950 0.1600 0.1950 44,838 +0.00(+0.00%)
Oct 21, 2020 0.1900 0.1999 0.1850 0.1950 2,756 -0.00(-2.45%)
Oct 20, 2020 0.2000 0.2000 0.1649 0.1999 41,403 -0.00(-0.05%)
Oct 19, 2020 0.1781 0.2000 0.1781 0.2000 16,250 +0.00(+0.00%)
Oct 16, 2020 0.1711 0.2000 0.1711 0.2000 9,500 +0.00(+0.00%)
Oct 15, 2020 0.2390 0.2390 0.1850 0.2000 10,722 -0.04(-16.32%)
Oct 14, 2020 0.2390 0.2390 0.2390 23 +0.00(+0.00%)
Oct 13, 2020 0.1900 0.2390 0.1800 0.2390 33,836 +0.03(+13.81%)
Oct 12, 2020 0.2390 0.2390 0.1651 0.2100 10,840 +0.01(+4.48%)
Oct 09, 2020 0.2200 0.2300 0.1910 0.2010 27,200 -0.04(-16.25%)
Oct 07, 2020 0.2400 0.2400 0.2400 0 +0.06(+33.33%)
Oct 06, 2020 0.1850 0.1950 0.1500 0.1800 48,338 -0.03(-14.29%)
Oct 02, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.50%)
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.