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

I-On Digital Corp (OP: IONI )

0.9700 +0.0200 (+2.11%)
Streaming Delayed Price Updated: 2:46 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 (%)
Feb 26, 2019 0.2685 0.2685 0.2685 0 +0.08(+41.32%)
Feb 25, 2019 0.1800 0.1980 0.1500 0.1900 98,610 -0.02(-9.52%)
Feb 22, 2019 0.1620 0.2200 0.1600 0.2100 41,400 -0.03(-12.50%)
Feb 21, 2019 0.1600 0.2400 0.1600 0.2400 11,000 +0.08(+50.00%)
Feb 20, 2019 0.3000 0.3000 0.1600 0.1600 39,430 -0.14(-46.67%)
Feb 19, 2019 0.2100 0.3000 0.2000 0.3000 9,013 +0.09(+42.86%)
Feb 15, 2019 0.2100 0.2100 0.2000 0.2100 8,700 +0.06(+40.00%)
Feb 13, 2019 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 20,010 -0.05(-20.83%)
Feb 11, 2019 0.2500 0.2500 0.2400 0.2400 6,283 +0.04(+20.00%)
Feb 08, 2019 0.2000 0.2000 0.2000 8 +0.00(+0.00%)
Feb 07, 2019 0.2900 0.2900 0.2000 0.2000 35,109 -0.09(-31.03%)
Feb 06, 2019 0.2900 0.2900 0.2900 0.2900 580 +0.09(+45.00%)
Feb 05, 2019 0.2400 0.3000 0.2000 0.2000 8,985 +0.02(+11.11%)
Feb 04, 2019 0.1900 0.1900 0.1800 0.1800 660 -0.03(-14.29%)
Feb 01, 2019 0.2050 0.3000 0.2000 0.2100 51,400 -0.06(-22.22%)
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%)
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.