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

I-On Digital Corp (OP: IONI )

0.8504 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 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 28, 2023 0.1500 0.1500 0.1500 0.1500 1,001 -0.03(-16.43%)
Apr 26, 2023 0.1795 0 +0.02(+11.42%)
Apr 24, 2023 0.1611 0 -0.02(-10.50%)
Apr 21, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.02(+11.11%)
Apr 20, 2023 0.2000 0.2000 0.1620 0.1620 23,025 -0.04(-18.80%)
Apr 19, 2023 0.1995 0.1995 0.1995 0.1995 253 +0.02(+10.83%)
Apr 18, 2023 0.2390 0.2390 0.1666 0.1800 2,200 -0.01(-5.26%)
Apr 17, 2023 0.2000 0.2000 0.1800 0.1900 12,100 -0.01(-5.00%)
Apr 14, 2023 0.2160 0.2160 0.1800 0.2000 6,100 -0.00(-1.91%)
Apr 13, 2023 0.2160 0.2160 0.1950 0.2039 6,600 -0.01(-5.60%)
Apr 12, 2023 0.2160 0.2160 0.2160 0.2160 545 +0.01(+4.80%)
Apr 11, 2023 0.2390 0.2390 0.2061 0.2061 2,950 -0.00(-1.86%)
Apr 10, 2023 0.2490 0.2498 0.2100 0.2100 15,600 +0.01(+5.58%)
Apr 06, 2023 0.1989 0.2189 0.1805 0.1989 10,740 +0.02(+10.19%)
Apr 05, 2023 0.2499 0.2499 0.1805 0.1805 13,275 -0.06(-24.79%)
Apr 04, 2023 0.2450 0.2580 0.2400 0.2400 50,000 +0.00(+0.00%)
Apr 03, 2023 0.2400 0.2610 0.2400 0.2400 3,133 +0.00(+0.00%)
Mar 31, 2023 0.2400 0.2700 0.2400 0.2400 33,440 -0.02(-5.88%)
Mar 30, 2023 0.2490 0.2550 0.2401 0.2550 703 +0.02(+6.25%)
Mar 29, 2023 0.2400 0.2400 0.2400 0.2400 680 +0.00(+0.00%)
Mar 28, 2023 0.2500 0.2500 0.2400 0.2400 25,483 +0.00(+0.00%)
Mar 27, 2023 0.2500 0.2500 0.2400 0.2400 3,285 +0.00(+0.00%)
Mar 24, 2023 0.2230 0.2450 0.2200 0.2400 16,305 +0.03(+14.29%)
Mar 23, 2023 0.2300 0.2400 0.2010 0.2100 56,152 -0.02(-8.70%)
Mar 22, 2023 0.2200 0.2300 0.2200 0.2300 728 +0.00(+2.00%)
Mar 21, 2023 0.2255 0.2255 0.2200 0.2255 1,370 -0.00(-1.53%)
Mar 20, 2023 0.2200 0.2290 0.2200 0.2290 17,035 +0.01(+6.76%)
Mar 17, 2023 0.2280 0.2280 0.2000 0.2145 10,517 +0.00(+0.70%)
Mar 16, 2023 0.2299 0.2299 0.2000 0.2130 10,770 -0.00(-1.02%)
Mar 15, 2023 0.2201 0.2590 0.2123 0.2152 17,005 -0.03(-13.92%)
Mar 14, 2023 0.2210 0.2659 0.2210 0.2500 53,586 -0.02(-7.41%)
Mar 13, 2023 0.2600 0.2700 0.2200 0.2700 11,085 +0.03(+10.20%)
Mar 09, 2023 0.2450 0 -0.03(-10.91%)
Mar 08, 2023 0.2700 0.2750 0.2700 0.2750 12,039 +0.01(+5.36%)
Mar 07, 2023 0.2600 0.2650 0.2600 0.2610 24,134 +0.01(+4.40%)
Mar 06, 2023 0.2500 0.2638 0.2500 0.2500 118,854 +0.00(+0.00%)
Mar 03, 2023 0.2600 0.2820 0.2500 0.2500 51,417 +0.03(+15.00%)
Mar 02, 2023 0.2400 0.2400 0.2005 0.2174 6,970 +0.02(+8.16%)
Mar 01, 2023 0.2300 0.2300 0.2010 0.2010 2,283 +0.02(+11.05%)
Feb 28, 2023 0.2500 0.2500 0.1810 0.1810 3,890 -0.02(-9.50%)
Feb 27, 2023 0.2200 0.2200 0.2000 0.2000 2,500 -0.02(-8.05%)
Feb 24, 2023 0.2000 0.2175 0.2000 0.2175 1,421 +0.02(+8.75%)
Feb 23, 2023 0.2500 0.2500 0.2000 0.2000 5,560 -0.04(-16.67%)
Feb 21, 2023 0.2400 0 -0.03(-11.11%)
Feb 16, 2023 0.2700 0 +0.05(+20.00%)
Feb 15, 2023 0.2110 0.2300 0.2110 0.2250 15,295 +0.05(+26.05%)
Feb 14, 2023 0.2520 0.2695 0.1776 0.1785 50,169 -0.11(-38.45%)
Feb 13, 2023 0.2800 0.3150 0.2670 0.2900 136,209 +0.04(+16.00%)
Feb 10, 2023 0.2500 0.2580 0.2490 0.2500 50,473 +0.01(+3.35%)
Feb 09, 2023 0.2050 0.2419 0.2050 0.2419 86,216 +0.01(+6.56%)
Feb 08, 2023 0.1600 0.2290 0.1600 0.2270 130,600 +0.08(+52.35%)
Feb 07, 2023 0.1319 0.1690 0.1225 0.1490 195,064 +0.02(+12.88%)
Feb 06, 2023 0.1195 0.1320 0.1195 0.1320 195,016 -0.01(-5.71%)
Feb 03, 2023 0.1200 0.1699 0.1200 0.1400 61,926 +0.05(+56.42%)
Feb 02, 2023 0.0900 0.1800 0.0895 0.0895 143,778 -0.00(-0.56%)
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.