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

Lithium ION Energy Ltd (OP: IONGF )

0.0572 -0.0026 (-4.35%)
Streaming Delayed Price Updated: 12:39 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 (%)
Nov 30, 2021 0.3921 0.3996 0.3638 0.3638 24,584 -0.03(-6.72%)
Nov 29, 2021 0.3248 0.3900 0.3248 0.3900 50,727 +0.01(+1.48%)
Nov 26, 2021 0.3621 0.3843 0.3330 0.3843 20,379 +0.00(+1.13%)
Nov 24, 2021 0.3720 0.3810 0.3653 0.3800 6,140 +0.01(+2.51%)
Nov 23, 2021 0.4092 0.4092 0.3649 0.3707 26,776 -0.05(-12.38%)
Nov 22, 2021 0.4235 0.4379 0.4200 0.4231 19,395 -0.00(-0.07%)
Nov 19, 2021 0.4455 0.4455 0.4234 0.4234 31,115 -0.04(-7.96%)
Nov 18, 2021 0.4308 0.4634 0.4308 0.4600 35,946 -0.00(-0.33%)
Nov 17, 2021 0.4600 0.4728 0.4600 0.4615 106,806 -0.00(-0.88%)
Nov 16, 2021 0.4753 0.4753 0.4491 0.4656 11,700 -0.01(-1.23%)
Nov 15, 2021 0.5069 0.5069 0.4600 0.4714 25,018 +0.00(+0.45%)
Nov 12, 2021 0.4600 0.4723 0.4600 0.4693 24,032 +0.00(+0.41%)
Nov 11, 2021 0.4744 0.4956 0.4662 0.4674 20,106 -0.00(-0.97%)
Nov 10, 2021 0.4727 0.4762 0.4720 63,448 +0.01(+2.61%)
Nov 09, 2021 0.5000 0.5000 0.4600 0.4600 19,146 -0.00(-0.58%)
Nov 08, 2021 0.4576 0.4627 0.4445 0.4627 9,296 +0.00(+0.87%)
Nov 05, 2021 0.4533 0.4587 0.4325 0.4587 19,655 -0.00(-0.67%)
Nov 04, 2021 0.4500 0.4618 0.4500 0.4618 31,704 -0.00(-0.39%)
Nov 03, 2021 0.4528 0.4636 0.4467 0.4636 24,995 +0.00(+0.78%)
Nov 02, 2021 0.4647 0.4647 0.4544 0.4600 29,060 -0.00(-1.01%)
Nov 01, 2021 0.5000 0.4568 0.4568 0.4647 64,541 +0.01(+1.73%)
Oct 29, 2021 0.4415 0.4568 0.4400 0.4568 15,744 +0.02(+5.08%)
Oct 28, 2021 0.4375 0.4466 0.4300 0.4347 37,693 -0.00(-0.64%)
Oct 27, 2021 0.4500 0.4471 0.4330 0.4375 14,691 +0.01(+1.27%)
Oct 26, 2021 0.4461 0.4320 32,040 -0.00(-0.46%)
Oct 25, 2021 0.4500 0.4500 0.4278 0.4340 92,820 +0.01(+1.40%)
Oct 22, 2021 0.4348 0.4348 0.4164 0.4280 86,979 +0.01(+1.74%)
Oct 21, 2021 0.4350 0.4350 0.4121 0.4207 33,794 -0.00(-1.01%)
Oct 20, 2021 0.4341 0.4341 0.4134 0.4250 33,241 +0.01(+2.09%)
Oct 19, 2021 0.4215 0.4289 0.4040 0.4163 71,991 +0.01(+1.54%)
Oct 18, 2021 0.4076 0.4214 0.4000 0.4100 61,698 +0.01(+2.50%)
Oct 15, 2021 0.4061 0.4173 0.4000 0.4000 29,455 +0.00(+1.16%)
Oct 14, 2021 0.3800 0.4203 0.3753 0.3954 111,116 +0.02(+4.85%)
Oct 13, 2021 0.3783 0.3823 0.3648 0.3771 66,009 +0.01(+3.06%)
Oct 12, 2021 0.3650 0.3718 0.3650 0.3659 18,015 -0.01(-2.27%)
Oct 11, 2021 0.3650 0.3900 0.3650 0.3744 2,668 +0.01(+1.49%)
Oct 08, 2021 0.3592 0.3689 0.3541 0.3689 1,915 +0.01(+1.63%)
Oct 07, 2021 0.3500 0.3633 0.3500 0.3630 90,106 +0.01(+3.66%)
Oct 06, 2021 0.3395 0.3542 0.3364 0.3502 39,268 +0.01(+2.10%)
Oct 05, 2021 0.3112 0.3430 0.3112 0.3430 51,206 -0.00(-0.58%)
Oct 04, 2021 0.3519 0.3599 0.3450 0.3450 1,924 +0.01(+1.89%)
Oct 01, 2021 0.3307 0.3437 0.3252 0.3386 11,352 +0.00(+0.21%)
Sep 30, 2021 0.3160 0.3395 0.3160 0.3379 19,590 +0.02(+5.73%)
Sep 29, 2021 0.3398 0.3450 0.3196 0.3196 35,023 -0.03(-8.66%)
Sep 28, 2021 0.3350 0.3499 0.3300 0.3499 5,100 +0.01(+3.18%)
Sep 27, 2021 0.3392 0.3499 0.3391 0.3391 8,587 -0.01(-2.19%)
Sep 24, 2021 0.3371 0.3500 0.3371 0.3467 8,705 +0.01(+1.73%)
Sep 23, 2021 0.3504 0.3521 0.3408 0.3408 26,875 -0.01(-1.98%)
Sep 22, 2021 0.3557 0.3557 0.3441 0.3477 19,247 -0.01(-3.15%)
Sep 21, 2021 0.3000 0.3590 0.3000 0.3590 161,543 +0.02(+4.39%)
Sep 20, 2021 0.3504 0.3504 0.3300 0.3439 55,445 +0.00(+0.56%)
Sep 17, 2021 0.3500 0.3500 0.3394 0.3420 16,551 -0.01(-3.82%)
Sep 16, 2021 0.3430 0.3640 0.3383 0.3556 80,493 +0.01(+1.60%)
Sep 15, 2021 0.3491 0.3562 0.3491 0.3500 40,900 +0.01(+2.94%)
Sep 14, 2021 0.3403 0.3499 0.3381 0.3400 10,455 -0.00(-1.25%)
Sep 13, 2021 0.3524 0.3524 0.3443 0.3443 13,320 -0.01(-2.10%)
Sep 10, 2021 0.3400 0.3683 0.3400 0.3517 177,564 +0.03(+8.58%)
Sep 09, 2021 0.3336 0.3403 0.3239 0.3239 21,000 -0.01(-2.82%)
Sep 08, 2021 0.3472 0.3478 0.3333 0.3333 26,565 -0.02(-4.77%)
Sep 07, 2021 0.3383 0.3500 0.3153 0.3500 42,400 +0.03(+9.37%)
Sep 03, 2021 0.3250 0.3404 0.3200 0.3200 18,425 -0.00(-1.08%)
Sep 02, 2021 0.3246 0.3278 0.3234 0.3235 7,590 -0.00(-1.43%)
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.