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

I-On Digital Corp (OP: IONI )

0.5310 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 (%)
Jan 31, 2024 0.2400 0 +0.00(+0.00%)
Jan 30, 2024 0.2700 0.2707 0.2020 0.2400 65,660 -0.03(-11.93%)
Jan 29, 2024 0.2880 0.2986 0.2510 0.2725 48,647 -0.02(-5.38%)
Jan 26, 2024 0.2500 0.2880 0.2453 0.2880 102,691 +0.05(+20.00%)
Jan 25, 2024 0.2493 0.2493 0.2400 0.2400 4,000 +0.00(+1.05%)
Jan 24, 2024 0.2475 0.2499 0.2375 0.2375 13,573 -0.01(-2.26%)
Jan 23, 2024 0.2356 0.2500 0.2356 0.2430 29,829 -0.01(-2.41%)
Jan 22, 2024 0.2490 0.2490 0.2490 0.2490 448 +0.01(+2.60%)
Jan 19, 2024 0.2355 0.2427 0.2355 0.2427 3,258 +0.00(+0.12%)
Jan 18, 2024 0.2310 0.2479 0.2300 0.2424 17,945 -0.03(-9.89%)
Jan 17, 2024 0.2300 0.2700 0.2300 0.2690 28,003 +0.04(+16.96%)
Jan 16, 2024 0.2500 0.2580 0.2300 0.2300 12,311 +0.02(+9.00%)
Jan 10, 2024 0.2110 3 -0.01(-6.35%)
Jan 09, 2024 0.2310 0.2310 0.2253 0.2253 1,773 -0.01(-5.14%)
Jan 05, 2024 0.2375 0 +0.02(+11.09%)
Jan 04, 2024 0.2500 0.2600 0.2138 0.2138 16,596 -0.02(-7.04%)
Jan 03, 2024 0.2313 0.2313 0.2300 0.2300 5,666 -0.02(-8.00%)
Jan 02, 2024 0.2700 0.2700 0.2106 0.2500 6,652 +0.03(+15.74%)
Dec 29, 2023 0.2500 0.2500 0.2160 0.2160 9,352 -0.01(-5.88%)
Dec 27, 2023 0.2295 0 -0.01(-5.05%)
Dec 22, 2023 0.2417 0 +0.01(+5.27%)
Dec 21, 2023 0.2590 0.2694 0.2060 0.2296 49,592 -0.06(-20.80%)
Dec 20, 2023 0.2060 0.2899 0.2060 0.2899 26,222 +0.01(+1.76%)
Dec 19, 2023 0.2485 0.2899 0.2465 0.2849 53,295 +0.00(+0.32%)
Dec 18, 2023 0.2750 0.2840 0.2480 0.2840 9,778 +0.06(+25.39%)
Dec 15, 2023 0.2595 0.2595 0.2183 0.2265 11,687 +0.02(+10.43%)
Dec 14, 2023 0.2510 0.2510 0.2001 0.2051 17,500 -0.04(-17.96%)
Dec 13, 2023 0.2500 0.2505 0.2375 0.2500 10,500 +0.01(+4.91%)
Dec 12, 2023 0.2549 0.2675 0.2383 0.2383 1,525 -0.04(-13.31%)
Dec 11, 2023 0.2500 0.2749 0.2400 0.2749 23,496 +0.03(+14.54%)
Dec 08, 2023 0.2400 0.2400 0.2400 0.2400 11,750 +0.04(+20.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 840 -0.06(-24.50%)
Dec 06, 2023 0.2700 0.2700 0.2000 0.2649 48,184 +0.00(+1.49%)
Dec 05, 2023 0.2350 0.2610 0.2350 0.2610 1,714 +0.02(+8.75%)
Dec 04, 2023 0.2500 0.2500 0.2325 0.2400 23,063 -0.01(-4.00%)
Dec 01, 2023 0.2500 0.2500 0.2500 0.2500 1,787 +0.00(+0.00%)
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%)
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.