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

I-On Digital Corp (OP: IONI )

0.5500 +0.0190 (+3.58%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 21, 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 (%)
May 31, 2019 0.1070 0.1070 0.1070 0 +0.02(+18.89%)
May 30, 2019 0.1059 0.1149 0.0850 0.0900 44,800 -0.03(-24.69%)
May 29, 2019 0.1000 0.1350 0.1000 0.1195 145,600 -0.01(-4.40%)
May 28, 2019 0.1115 0.1250 0.1115 0.1250 20,500 -0.02(-13.37%)
May 23, 2019 0.1443 0.1443 0.1443 0 +0.01(+11.00%)
May 22, 2019 0.1300 0.1359 0.1300 0.1300 27,500 -0.02(-11.56%)
May 21, 2019 0.1355 0.1470 0.1105 0.1470 119,108 -0.08(-36.09%)
May 20, 2019 0.1695 0.2300 0.1450 0.2300 41,090 +0.06(+37.72%)
May 17, 2019 0.1640 0.1670 0.1640 0.1670 16,000 +0.02(+11.33%)
May 16, 2019 0.1750 0.1750 0.1500 0.1500 29,750 +0.00(+0.00%)
May 15, 2019 0.1800 0.1800 0.1200 0.1500 71,300 -0.03(-16.67%)
May 14, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-6.40%)
May 13, 2019 0.1600 0.1923 0.1600 0.1923 23,000 +0.01(+6.83%)
May 10, 2019 0.1800 0.1800 0.1800 0.1800 19,200 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.1740 0.1800 155,607 +0.00(+0.00%)
May 08, 2019 0.1855 0.1975 0.1800 0.1800 91,136 -0.04(-18.18%)
May 07, 2019 0.2200 0.2200 0.1970 0.2200 44,500 -0.02(-8.33%)
May 06, 2019 0.2550 0.2550 0.2350 0.2400 62,382 -0.01(-4.00%)
May 03, 2019 0.2283 0.3500 0.2200 0.2500 81,400 +0.03(+13.64%)
May 02, 2019 0.2300 0.2400 0.2000 0.2200 66,219 -0.01(-6.38%)
May 01, 2019 0.2550 0.3050 0.2349 0.2350 100,900 +0.00(+2.17%)
Apr 30, 2019 0.2000 0.2450 0.1939 0.2300 42,950 +0.03(+15.00%)
Apr 29, 2019 0.2650 0.2650 0.2000 0.2000 82,567 -0.14(-41.18%)
Apr 26, 2019 0.3300 0.3400 0.2500 0.3400 74,000 +0.07(+25.93%)
Apr 25, 2019 0.2005 0.3500 0.2005 0.2700 165,766 +0.07(+35.00%)
Apr 24, 2019 0.1440 0.2800 0.1440 0.2000 81,890 +0.05(+34.05%)
Apr 23, 2019 0.1443 0.1492 0.1443 0.1492 9,150 +0.01(+4.92%)
Apr 22, 2019 0.1400 0.1500 0.1300 0.1422 37,100 -0.01(-5.20%)
Apr 18, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+7.14%)
Apr 17, 2019 0.1660 0.1750 0.1400 0.1400 66,737 +0.01(+7.69%)
Apr 16, 2019 0.1722 0.1896 0.1300 0.1300 58,560 -0.07(-33.33%)
Apr 15, 2019 0.2468 0.2468 0.1870 0.1950 34,100 -0.05(-22.00%)
Apr 12, 2019 0.2097 0.2500 0.1759 0.2500 14,000 +0.06(+31.58%)
Apr 11, 2019 0.2300 0.2700 0.1900 0.1900 27,642 -0.03(-13.64%)
Apr 10, 2019 0.1200 0.2750 0.1200 0.2200 116,799 +0.10(+83.33%)
Apr 09, 2019 0.0855 0.1500 0.0855 0.1200 21,100 +0.02(+17.65%)
Apr 08, 2019 0.1020 0.1020 0.1020 0.1020 320 -0.03(-24.16%)
Apr 05, 2019 0.1300 0.1345 0.1300 0.1345 1,000 +0.03(+34.50%)
Apr 04, 2019 0.1300 0.1300 0.1000 0.1000 12,650 -0.03(-23.08%)
Apr 03, 2019 0.1110 0.1300 0.1110 0.1300 20,850 +0.02(+17.12%)
Apr 02, 2019 0.1277 0.1277 0.1110 0.1110 10,800 -0.03(-20.71%)
Apr 01, 2019 0.1375 0.1450 0.1363 0.1400 25,885 +0.00(+0.00%)
Mar 29, 2019 0.1291 0.1400 0.1150 0.1400 29,100 +0.00(+0.00%)
Mar 28, 2019 0.1200 0.1450 0.1200 0.1400 11,822 +0.02(+18.64%)
Mar 26, 2019 0.1180 0.1180 0.1180 0 +0.03(+42.17%)
Mar 25, 2019 0.0830 0.0830 0.0830 0.0830 500 -0.02(-16.33%)
Mar 22, 2019 0.1250 0.1250 0.0992 0.0992 5,200 -0.04(-29.14%)
Mar 21, 2019 0.1200 0.1400 0.1000 0.1400 6,883 +0.02(+16.67%)
Mar 20, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 19, 2019 0.1127 0.1200 0.0810 0.1200 68,820 -0.02(-11.11%)
Mar 18, 2019 0.1300 0.1350 0.1300 0.1350 14,000 +0.05(+64.63%)
Mar 15, 2019 0.1000 0.1490 0.0620 0.0820 93,700 -0.06(-41.43%)
Mar 13, 2019 0.1400 0.1400 0.1400 0 -0.01(-7.59%)
Mar 12, 2019 0.1150 0.1515 0.1150 0.1515 500 +0.00(+1.68%)
Mar 11, 2019 0.1245 0.1908 0.1200 0.1490 15,500 -0.00(-1.65%)
Mar 07, 2019 0.1515 0.1515 0.1515 0 -0.00(-1.62%)
Mar 06, 2019 0.1505 0.1540 0.1135 0.1540 280,421 -0.11(-42.64%)
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.