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

I-On Digital Corp (OP: IONI )

0.4652 +0.1652 (+55.07%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.3318 0.4652 0.2800 0.4652 173,287 +0.17(+55.07%)
Nov 26, 2024 0.2600 0.3000 0.2600 0.3000 10,600 +0.06(+25.00%)
Nov 25, 2024 0.2200 0.2700 0.1950 0.2400 80,063 +0.04(+23.08%)
Nov 22, 2024 0.1800 0.2000 0.1800 0.1950 85,898 +0.02(+12.72%)
Nov 21, 2024 0.2000 0.2500 0.1730 0.1730 56,769 -0.03(-13.50%)
Nov 20, 2024 0.2000 0.2000 0.1900 0.2000 38,016 +0.02(+9.95%)
Nov 19, 2024 0.1870 0.2100 0.1819 0.1819 27,666 -0.02(-9.05%)
Nov 18, 2024 0.2225 0.2400 0.2000 0.2000 26,417 -0.04(-16.67%)
Nov 15, 2024 0.2100 0.2400 0.1910 0.2400 239,550 +0.04(+19.70%)
Nov 14, 2024 0.2350 0.2350 0.2005 0.2005 1,034 -0.02(-7.94%)
Nov 13, 2024 0.2322 0.2322 0.1800 0.2178 66,535 -0.00(-1.98%)
Nov 12, 2024 0.2477 0.2477 0.1819 0.2222 31,001 +0.00(+1.97%)
Nov 11, 2024 0.2500 0.2500 0.2026 0.2179 4,080 +0.02(+12.32%)
Nov 08, 2024 0.1720 0.2181 0.1720 0.1940 68,655 +0.01(+3.69%)
Nov 07, 2024 0.2498 0.2500 0.1500 0.1871 219,196 -0.06(-25.10%)
Nov 05, 2024 0.2498 10 -0.01(-3.92%)
Nov 04, 2024 0.2300 0.3100 0.2300 0.2600 107,024 +0.03(+13.04%)
Nov 01, 2024 0.2300 0.2650 0.2300 0.2300 6,200 -0.01(-3.64%)
Oct 31, 2024 0.2550 0.2550 0.2365 0.2387 32,087 -0.03(-9.86%)
Oct 30, 2024 0.3425 0.3425 0.2648 0.2648 11,040 -0.07(-21.82%)
Oct 29, 2024 0.3000 0.3387 0.2800 0.3387 33,200 +0.04(+12.90%)
Oct 28, 2024 0.3415 0.3415 0.3000 0.3000 1,931 -0.04(-12.41%)
Oct 25, 2024 0.3425 0.3425 0.3425 0.3425 950 +0.00(+0.29%)
Oct 24, 2024 0.3425 0.3425 0.2954 0.3415 3,198 +0.02(+4.72%)
Oct 23, 2024 0.3261 0.3424 0.3261 0.3261 6,031 -0.02(-4.79%)
Oct 22, 2024 0.3425 0.3425 0.3000 0.3425 4,693 +0.00(+0.00%)
Oct 21, 2024 0.3319 0.3425 0.3319 0.3425 2,319 +0.00(+0.74%)
Oct 18, 2024 0.3488 0.3488 0.3000 0.3400 6,875 -0.04(-11.11%)
Oct 17, 2024 0.3750 0.3900 0.3676 0.3825 7,716 +0.08(+27.50%)
Oct 16, 2024 0.4000 0.4000 0.3000 0.3000 9,438 -0.11(-26.83%)
Oct 15, 2024 0.4100 0.4800 0.4000 0.4100 39,305 +0.01(+2.50%)
Oct 14, 2024 0.3500 0.4400 0.3500 0.4000 15,254 +0.05(+15.01%)
Oct 10, 2024 0.3478 0 +0.00(+0.81%)
Oct 09, 2024 0.3700 0.4000 0.3450 0.3450 36,501 -0.03(-6.76%)
Oct 07, 2024 0.3700 0 +0.00(+0.00%)
Oct 04, 2024 0.3700 0.3700 0.3650 0.3700 671 +0.02(+5.71%)
Oct 03, 2024 0.3500 0.3700 0.3500 0.3500 4,797 -0.02(-4.50%)
Oct 02, 2024 0.3570 0.3700 0.3550 0.3665 22,528 -0.00(-0.95%)
Oct 01, 2024 0.3700 0.3700 0.3670 0.3700 535 -0.03(-7.50%)
Sep 30, 2024 0.4176 0.4500 0.4000 0.4000 8,970 +0.02(+5.26%)
Sep 27, 2024 0.4000 0.4000 0.3500 0.3800 8,865 -0.03(-6.93%)
Sep 26, 2024 0.4225 0.4300 0.4000 0.4083 8,720 -0.02(-5.05%)
Sep 23, 2024 0.4300 32 -0.02(-4.44%)
Sep 20, 2024 0.4000 0.4689 0.4000 0.4500 15,503 -0.06(-11.75%)
Sep 19, 2024 0.4700 0.5100 0.4700 0.5099 2,747 +0.04(+7.80%)
Sep 18, 2024 0.5637 0.5637 0.4640 0.4730 22,358 -0.02(-4.23%)
Sep 17, 2024 0.5000 0.5000 0.4939 0.4939 12,188 +0.03(+7.37%)
Sep 16, 2024 0.4387 0.5000 0.4387 0.4600 13,381 +0.02(+4.55%)
Sep 13, 2024 0.4600 0.4600 0.3900 0.4400 23,087 +0.06(+15.79%)
Sep 12, 2024 0.3800 0.3800 0.3800 0.3800 5,000 -0.07(-15.56%)
Sep 10, 2024 0.4500 0 +0.00(+0.00%)
Sep 09, 2024 0.4500 0.4500 0.4150 0.4500 2,743 +0.04(+9.76%)
Sep 06, 2024 0.4400 0.4400 0.4000 0.4100 19,226 +0.05(+12.61%)
Sep 05, 2024 0.4800 0.4800 0.3600 0.3641 54,365 -0.08(-18.64%)
Sep 04, 2024 0.4500 0.4500 0.4430 0.4475 11,461 -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.