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

I-On Digital Corp (OP: IONI )

1.410 -0.190 (-11.88%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 29, 2020 0.0950 0.0950 0.0950 50 +0.00(+0.00%)
May 27, 2020 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
May 26, 2020 0.0750 0.0750 0.0700 0.0750 101,955 -0.01(-11.76%)
May 22, 2020 0.0850 0.0850 0.0850 0.0850 1,900 -0.00(-5.56%)
May 18, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2020 0.0900 0.0900 0.0651 0.0900 18,900 +0.02(+38.25%)
May 14, 2020 0.0651 0.0651 0.0651 0.0651 400 -0.01(-10.33%)
May 13, 2020 0.0726 0.0726 0.0726 0.0726 100 -0.02(-21.09%)
May 11, 2020 0.0920 0.0920 0.0920 0 -0.00(-1.08%)
May 08, 2020 0.0940 0.0940 0.0892 0.0930 500 +0.00(+1.09%)
May 07, 2020 0.0920 0.0920 0.0920 0.0920 100 +0.02(+22.67%)
May 05, 2020 0.0750 0.0750 0.0750 0 -0.02(-20.21%)
May 04, 2020 0.0900 0.0940 0.0900 0.0940 5,000 +0.00(+3.87%)
May 01, 2020 0.0905 0.0905 0.0905 0.0905 1,000 +0.00(+0.56%)
Apr 30, 2020 0.0555 0.0950 0.0555 0.0900 1,300 +0.00(+5.88%)
Apr 27, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 24, 2020 0.0950 0.0950 0.0950 0.0950 300 +0.03(+55.48%)
Apr 22, 2020 0.0611 0.0611 0.0611 0 -0.03(-35.68%)
Apr 21, 2020 0.0950 0.0950 0.0950 0.0950 100 +0.04(+90.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 1,800 -0.04(-47.37%)
Apr 17, 2020 0.0600 0.0950 0.0600 0.0950 2,100 +0.00(+0.00%)
Apr 15, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 14, 2020 0.0515 0.0950 0.0515 0.0950 1,022 +0.00(+0.00%)
Apr 13, 2020 0.0950 0.0950 0.0950 0.0950 1,576 +0.00(+0.00%)
Apr 06, 2020 0.0950 0.0950 0.0950 0 +0.00(+4.97%)
Mar 27, 2020 0.0905 0.0905 0.0905 0 +0.03(+55.50%)
Mar 19, 2020 0.0582 0.0582 0.0582 0 -0.00(-3.00%)
Mar 18, 2020 0.0905 0.0905 0.0600 0.0600 1,500 -0.02(-25.47%)
Mar 17, 2020 0.0905 0.0905 0.0805 0.0805 1,890 +0.02(+34.17%)
Mar 16, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.02(-25.00%)
Mar 11, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Mar 06, 2020 0.0750 0.0800 0.0650 0.0650 31,700 -0.04(-37.50%)
Mar 04, 2020 0.1040 0.1040 0.1040 0 +0.03(+48.36%)
Mar 03, 2020 0.0701 0.0701 0.0701 0.0701 5,500 +0.00(+0.00%)
Mar 02, 2020 0.0701 0.0701 0.0701 0.0701 100 -0.03(-33.17%)
Feb 28, 2020 0.1049 0.1049 0.0750 0.1049 31,100 +0.02(+31.12%)
Feb 27, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.30%)
Feb 26, 2020 0.0770 0.0800 0.0770 0.0782 6,436 +0.00(+1.56%)
Feb 25, 2020 0.0770 0.0770 0.0770 0.0770 900 +0.00(+0.00%)
Feb 24, 2020 0.0826 0.0826 0.0770 0.0770 352 +0.00(+0.00%)
Feb 20, 2020 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Feb 19, 2020 0.0770 0.0770 0.0770 0.0770 500 +0.00(+2.67%)
Feb 11, 2020 0.0750 0.0750 0.0750 0 -0.02(-19.18%)
Feb 03, 2020 0.0928 0.0928 0.0928 0 -0.01(-5.31%)
Jan 28, 2020 0.0980 0.0980 0.0980 0 -0.01(-7.55%)
Jan 21, 2020 0.1060 0.1060 0.1060 0 +0.01(+6.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 400 +0.00(+1.52%)
Jan 16, 2020 0.0851 0.1000 0.0851 0.0985 10,651 +0.01(+9.44%)
Jan 15, 2020 0.0900 0.0900 0.0900 0.0900 12,700 +0.01(+20.00%)
Jan 14, 2020 0.0750 0.0750 0.0750 0.0750 2,300 -0.01(-7.41%)
Jan 10, 2020 0.0810 0.0810 0.0810 0 -0.00(-4.71%)
Dec 30, 2019 0.0850 0.0850 0.0850 0 +0.03(+41.67%)
Dec 27, 2019 0.0760 0.0760 0.0600 0.0600 18,000 -0.01(-14.29%)
Dec 26, 2019 0.0700 0.0700 0.0700 0.0700 500 +0.00(+6.87%)
Dec 24, 2019 0.0745 0.0745 0.0655 0.0655 27,900 +0.00(+0.00%)
Dec 23, 2019 0.0655 0.0655 0.0655 14 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0850 0.0655 0.0655 23,800 -0.02(-27.22%)
Dec 19, 2019 0.0800 0.0900 0.0800 0.0900 3,500 +0.00(+4.65%)
Dec 11, 2019 0.0860 0.0860 0.0860 0 -0.01(-14.00%)
Dec 10, 2019 0.1000 0.1000 0.1000 0.1000 5,005 -0.00(-4.76%)
Dec 09, 2019 0.0800 0.1050 0.0800 0.1050 2,850 +0.00(+5.00%)
Dec 05, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 02, 2019 0.1050 0.1050 0.1050 0 +0.03(+40.00%)
Nov 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 19, 2019 0.0700 0.0700 0.0700 0 -0.01(-14.63%)
Nov 12, 2019 0.0820 0.0820 0.0820 0 +0.01(+15.49%)
Nov 08, 2019 0.0710 0.0710 0.0710 0 +0.01(+17.36%)
Nov 05, 2019 0.0605 0.0605 0.0605 0 -0.02(-27.98%)
Oct 29, 2019 0.0840 0.0840 0.0840 0 +0.02(+25.37%)
Oct 28, 2019 0.0670 0.0670 0.0670 0.0670 300 +0.00(+0.00%)
Oct 25, 2019 0.0670 0.0670 0.0670 0.0670 800 +0.00(+3.08%)
Oct 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 21, 2019 0.0650 0.0650 0.0650 0 -0.02(-21.21%)
Oct 16, 2019 0.0825 0.0825 0.0825 0 -0.01(-7.82%)
Oct 14, 2019 0.0895 0.0895 0.0895 0 +0.02(+27.86%)
Oct 10, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 09, 2019 0.0850 0.0900 0.0790 0.0800 88,000 -0.03(-26.27%)
Oct 07, 2019 0.1085 0.1085 0.1085 0 -0.00(-1.36%)
Oct 04, 2019 0.0801 0.1100 0.0763 0.1100 75,600 +0.02(+22.36%)
Oct 03, 2019 0.0800 0.0899 0.0800 0.0899 19,984 -0.01(-10.10%)
Oct 02, 2019 0.0933 0.1000 0.0933 0.1000 6,966 +0.01(+10.50%)
Oct 01, 2019 0.0900 0.0905 0.0900 0.0905 10,500 +0.00(+0.56%)
Sep 30, 2019 0.1000 0.1100 0.0900 0.0900 34,200 +0.01(+7.66%)
Sep 27, 2019 0.0836 0.0836 0.0836 15 +0.00(+0.00%)
Sep 26, 2019 0.0836 0.0836 0.0836 0.0836 500 +0.00(+4.50%)
Sep 24, 2019 0.0800 0.0800 0.0800 0 -0.00(-4.19%)
Sep 23, 2019 0.0835 0.0835 0.0835 0.0835 1,006 -0.02(-15.66%)
Sep 20, 2019 0.0964 0.0990 0.0964 0.0990 12,000 +0.02(+23.75%)
Sep 19, 2019 0.0800 0.0800 0.0800 0.0800 17,516 +0.00(+0.00%)
Sep 18, 2019 0.0800 0.0800 0.0800 0.0800 20,000 -0.02(-20.00%)
Sep 17, 2019 0.1000 0.1000 0.0995 0.1000 30,000 +0.01(+8.46%)
Sep 16, 2019 0.0995 0.0995 0.0922 0.0922 2,300 -0.00(-1.60%)
Sep 13, 2019 0.0755 0.1000 0.0755 0.0937 27,900 +0.02(+24.93%)
Sep 12, 2019 0.0755 0.0755 0.0750 0.0750 5,000 -0.02(-20.80%)
Sep 06, 2019 0.0947 0.0947 0.0947 0 +0.00(+0.00%)
Sep 05, 2019 0.1005 0.1010 0.0947 0.0947 30,000 +0.02(+35.29%)
Sep 03, 2019 0.0700 0.0700 0.0700 0 -0.01(-11.73%)
Aug 29, 2019 0.0793 0.0793 0.0793 0 -0.02(-21.49%)
Aug 27, 2019 0.1010 0.1010 0.1010 0 +0.01(+12.22%)
Aug 19, 2019 0.0900 0.0900 0.0900 0 -0.03(-24.69%)
Aug 15, 2019 0.1195 0.1195 0.1195 0 +0.06(+113.39%)
Aug 14, 2019 0.0604 0.0604 0.0560 0.0560 1,000 -0.04(-43.72%)
Aug 13, 2019 0.0995 0.0995 0.0550 0.0995 1,000 +0.04(+65.83%)
Aug 12, 2019 0.0700 0.0880 0.0500 0.0600 48,400 -0.04(-39.21%)
Aug 09, 2019 0.0987 0.0987 0.0987 0.0987 1,600 +0.00(+0.00%)
Aug 08, 2019 0.0987 0.0987 0.0987 0.0987 1,500 +0.02(+29.87%)
Aug 07, 2019 0.0860 0.0860 0.0755 0.0760 75,000 -0.02(-20.59%)
Aug 05, 2019 0.0957 0.0957 0.0957 0 -0.02(-19.92%)
Aug 02, 2019 0.0956 0.1195 0.0956 0.1195 8,200 -0.01(-4.40%)
Jul 31, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2019 0.1100 0.1250 0.1000 0.1250 21,325 -0.01(-10.39%)
Jul 29, 2019 0.1395 0.1395 0.1395 0.1395 1,500 +0.00(+3.64%)
Jul 26, 2019 0.1300 0.1346 0.1300 0.1346 5,800 -0.00(-3.51%)
Jul 23, 2019 0.1395 0.1395 0.1395 0 +0.03(+27.05%)
Jul 19, 2019 0.1098 0.1098 0.1098 0 -0.01(-11.09%)
Jul 18, 2019 0.0951 0.1235 0.0950 0.1235 43,500 +0.02(+23.50%)
Jul 17, 2019 0.1040 0.1040 0.1000 0.1000 8,000 +0.01(+11.11%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.34%)
Jul 10, 2019 0.1056 0.1390 0.0950 0.1256 50,500 -0.01(-10.29%)
Jul 02, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 01, 2019 0.1300 0.1500 0.1250 0.1500 47,500 +0.01(+7.14%)
Jun 28, 2019 0.1095 0.1400 0.1057 0.1400 68,700 +0.03(+23.13%)
Jun 27, 2019 0.1137 0.1137 0.1137 0.1137 10,070 +0.01(+13.70%)
Jun 26, 2019 0.1034 0.1265 0.1000 0.1000 35,500 -0.00(-3.29%)
Jun 25, 2019 0.1090 0.1090 0.0900 0.1034 19,000 -0.01(-5.14%)
Jun 21, 2019 0.1090 0.1090 0.1090 0 -0.01(-8.79%)
Jun 19, 2019 0.1195 0.1195 0.1195 0 +0.01(+5.01%)
Jun 18, 2019 0.1138 0.1138 0.1138 0.1138 20,045 -0.01(-4.77%)
Jun 17, 2019 0.0833 0.1195 0.0805 0.1195 26,070 +0.02(+16.36%)
Jun 14, 2019 0.0978 0.1100 0.0855 0.1027 30,400 -0.02(-14.06%)
Jun 13, 2019 0.0915 0.1195 0.0915 0.1195 3,485 +0.01(+8.64%)
Jun 12, 2019 0.0910 0.1100 0.0910 0.1100 17,000 +0.00(+0.00%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 25,390 -0.01(-7.95%)
Jun 10, 2019 0.1550 0.1595 0.0833 0.1195 68,575 -0.05(-29.50%)
Jun 07, 2019 0.1800 0.1800 0.1695 0.1695 2,000 +0.05(+37.92%)
Jun 06, 2019 0.1071 0.1229 0.1010 0.1229 16,300 +0.02(+22.90%)
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.