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

I-On Digital Corp (OP: IONI )

2.000 -0.070 (-3.38%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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, 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%)
Dec 03, 2018 0.3600 0.3600 0.3600 30 +0.00(+0.00%)
Nov 27, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2018 0.3600 0.3600 0.3600 0.3600 2,005 +0.00(+0.00%)
Nov 21, 2018 0.3600 0.3600 0.3600 0 -0.15(-29.41%)
Nov 20, 2018 0.5100 0.5100 0.5100 0.5100 2,523 -0.05(-8.93%)
Nov 19, 2018 0.4750 0.5600 0.4750 0.5600 3,800 +0.00(+0.00%)
Nov 15, 2018 0.5600 0.5600 0.5600 0 -0.05(-8.20%)
Nov 13, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 12, 2018 0.8980 0.8980 0.6100 0.6100 3,153 -0.29(-32.07%)
Nov 09, 2018 0.8980 0.8980 0.8980 0.8980 900 -0.00(-0.22%)
Nov 08, 2018 0.9000 0.9000 0.9000 0.9000 400 -0.10(-10.00%)
Nov 07, 2018 1.000 1.140 1.000 1.000 2,805 +0.00(+0.00%)
Nov 06, 2018 0.8500 1.250 0.8500 1.000 5,569 +0.10(+11.11%)
Nov 05, 2018 1.000 1.100 0.9000 0.9000 8,778 +0.17(+22.45%)
Nov 02, 2018 0.5550 0.7700 0.5550 0.7350 11,600 -0.07(-8.13%)
Nov 01, 2018 0.5100 1.000 0.5100 0.8000 5,114 -0.23(-22.33%)
Oct 31, 2018 1.020 1.030 1.020 1.030 3,530 -0.02(-1.90%)
Oct 30, 2018 1.070 1.070 1.040 1.050 22,395 -0.20(-16.00%)
Oct 29, 2018 1.070 1.250 1.070 1.250 1,317 +0.20(+19.05%)
Oct 26, 2018 1.250 1.250 1.050 1.050 1,900 -0.20(-16.00%)
Oct 25, 2018 1.260 1.310 1.250 1.250 2,024 +0.00(+0.00%)
Oct 24, 2018 1.100 1.250 1.100 1.250 10,675 +0.04(+3.31%)
Oct 23, 2018 1.220 1.290 1.020 1.210 6,578 +0.04(+3.42%)
Oct 22, 2018 1.300 1.300 1.150 1.170 5,271 -0.15(-11.36%)
Oct 19, 2018 1.310 1.550 1.120 1.320 9,900 -0.04(-2.94%)
Oct 18, 2018 1.360 1.450 1.100 1.360 17,568 +0.00(+0.00%)
Oct 17, 2018 1.540 1.540 1.250 1.360 12,697 -0.18(-11.69%)
Oct 16, 2018 1.690 1.690 1.260 1.540 20,634 -0.06(-3.75%)
Oct 15, 2018 1.785 1.785 1.570 1.600 101,163 +0.03(+1.91%)
Oct 12, 2018 2.100 2.100 1.450 1.570 113,900 +0.17(+12.14%)
Oct 11, 2018 1.400 1.400 1.250 1.400 2,100 +0.00(+0.00%)
Oct 10, 2018 1.895 1.895 1.400 1.400 7,018 -0.10(-6.67%)
Oct 09, 2018 1.450 1.750 1.400 1.500 6,700 +0.00(+0.00%)
Oct 08, 2018 1.510 1.510 1.400 1.500 3,200 -0.55(-26.83%)
Oct 05, 2018 2.000 2.050 2.000 2.050 1,000 +0.30(+17.14%)
Oct 04, 2018 1.690 1.750 1.400 1.750 6,450 +0.01(+0.57%)
Oct 03, 2018 1.750 1.750 1.740 1.740 1,250 +0.44(+33.85%)
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.