Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP: IONI )

0.1940 +0.0069 (+3.69%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.