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

I-On Digital Corp (OP: IONI )

0.4900 +0.0100 (+2.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 30, 2024 0.4600 0.4850 0.4550 0.4550 49,113 +0.00(+0.57%)
Apr 29, 2024 0.3998 0.4590 0.3800 0.4524 147,454 +0.10(+29.26%)
Apr 26, 2024 0.3490 0.3500 0.3175 0.3500 16,418 +0.05(+16.67%)
Apr 25, 2024 0.2600 0.3129 0.2400 0.3000 25,817 +0.07(+30.43%)
Apr 24, 2024 0.2500 0.3866 0.2213 0.2300 445,238 -0.02(-8.00%)
Apr 23, 2024 0.2600 0.2600 0.2450 0.2500 75,352 -0.00(-1.69%)
Apr 22, 2024 0.2543 0.2572 0.2500 0.2543 31,155 +0.00(+0.00%)
Apr 19, 2024 0.2601 0.2610 0.2505 0.2543 24,084 -0.01(-2.57%)
Apr 18, 2024 0.2700 0.2900 0.2600 0.2610 40,155 -0.02(-6.79%)
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Apr 15, 2024 0.2900 0 +0.00(+1.05%)
Apr 10, 2024 0.2870 0 +0.01(+2.50%)
Apr 09, 2024 0.2955 0.2955 0.2800 0.2800 1,434 -0.01(-3.45%)
Apr 08, 2024 0.2700 0.2900 0.2700 0.2900 12,596 +0.00(+0.00%)
Apr 05, 2024 0.3000 0.3000 0.2700 0.2900 9,610 -0.00(-0.51%)
Apr 04, 2024 0.3000 0.3000 0.2915 0.2915 10,166 -0.00(-1.52%)
Apr 03, 2024 0.2950 0.3000 0.2915 0.2960 9,000 +0.00(+1.54%)
Apr 02, 2024 0.3000 0.3610 0.2915 0.2915 10,301 -0.09(-23.39%)
Apr 01, 2024 0.3000 0.3805 0.2925 0.3805 22,907 +0.08(+26.83%)
Mar 28, 2024 0.3000 0.3000 0.3000 0.3000 3,333 +0.00(+0.00%)
Mar 27, 2024 0.3620 0.3620 0.3000 0.3000 13,950 -0.04(-12.28%)
Mar 25, 2024 0.3420 0 +0.08(+31.54%)
Mar 22, 2024 0.3150 0.3400 0.2600 0.2600 17,503 -0.06(-18.75%)
Mar 21, 2024 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Mar 20, 2024 0.3300 0.3300 0.3200 0.3200 13,330 -0.02(-6.16%)
Mar 19, 2024 0.3530 0.3530 0.3410 0.3410 15,100 -0.01(-3.40%)
Mar 18, 2024 0.3850 0.3850 0.3530 0.3530 37,610 -0.04(-9.49%)
Mar 15, 2024 0.4100 0.4100 0.3600 0.3900 12,561 +0.00(+0.00%)
Mar 14, 2024 0.4100 0.4100 0.3900 0.3900 8,948 +0.00(+0.00%)
Mar 13, 2024 0.4100 0.4780 0.3900 0.3900 22,511 -0.02(-4.88%)
Mar 12, 2024 0.4348 0.4348 0.4100 0.4100 22,805 +0.00(+0.00%)
Mar 11, 2024 0.4600 0.4780 0.4100 0.4100 8,751 -0.03(-6.82%)
Mar 08, 2024 0.4600 0.4700 0.4400 0.4400 11,066 -0.02(-4.35%)
Mar 07, 2024 0.4400 0.4700 0.4200 0.4600 50,149 +0.06(+15.00%)
Mar 06, 2024 0.4280 0.4400 0.4000 0.4000 58,438 -0.03(-6.10%)
Mar 05, 2024 0.4580 0.4580 0.4260 0.4260 4,200 -0.01(-3.18%)
Mar 04, 2024 0.4465 0.4790 0.4000 0.4400 44,197 +0.06(+15.79%)
Mar 01, 2024 0.4139 0.4139 0.3700 0.3800 6,421 -0.09(-19.32%)
Feb 29, 2024 0.4715 0.4715 0.3300 0.4710 14,215 +0.01(+1.73%)
Feb 28, 2024 0.4663 0.4750 0.4500 0.4630 34,414 +0.05(+12.93%)
Feb 27, 2024 0.4400 0.4600 0.4100 0.4100 21,321 -0.03(-6.82%)
Feb 26, 2024 0.3800 0.4460 0.3800 0.4400 28,574 +0.06(+15.79%)
Feb 23, 2024 0.3580 0.4300 0.3200 0.3800 12,953 +0.07(+20.63%)
Feb 22, 2024 0.3020 0.3300 0.3020 0.3150 4,587 -0.04(-11.27%)
Feb 21, 2024 0.4410 0.4410 0.3550 0.3550 79,403 -0.07(-15.62%)
Feb 20, 2024 0.3380 0.4207 0.3290 0.4207 20,811 +0.10(+31.47%)
Feb 16, 2024 0.3275 0.3380 0.3100 0.3200 39,119 -0.01(-1.93%)
Feb 15, 2024 0.3100 0.3263 0.3100 0.3263 3,484 +0.01(+1.97%)
Feb 14, 2024 0.2975 0.3200 0.2950 0.3200 22,968 +0.02(+7.20%)
Feb 13, 2024 0.2985 0.2985 0.2985 0.2985 2,041 +0.00(+0.07%)
Feb 12, 2024 0.3000 0.3000 0.2950 0.2983 13,492 +0.00(+1.12%)
Feb 09, 2024 0.2981 0.3180 0.2950 0.2950 17,936 +0.00(+0.51%)
Feb 08, 2024 0.3090 0.3090 0.2935 0.2935 43,123 -0.01(-1.71%)
Feb 07, 2024 0.2900 0.2986 0.2700 0.2986 28,359 +0.03(+9.58%)
Feb 06, 2024 0.2758 0.2950 0.2725 0.2725 4,756 +0.00(+0.93%)
Feb 05, 2024 0.2600 0.2900 0.2600 0.2700 14,410 +0.02(+8.00%)
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.