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

I-On Digital Corp (OP: IONI )

0.9100 +0.0596 (+7.01%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 18, 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 (%)
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%)
Mar 01, 2019 0.2685 0.2685 0.2685 0 +0.00(+0.00%)
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%)
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.