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

Lithium ION Energy Ltd (OP: IONGF )

0.0460 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 6, 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, 2022 0.1250 0.1300 0.1250 0.1300 18,900 -0.01(-5.39%)
Nov 29, 2022 0.1280 0.1374 0.1280 0.1374 5,142 +0.00(+0.44%)
Nov 25, 2022 0.1368 0 +0.00(+2.47%)
Nov 23, 2022 0.1509 0.1509 0.1335 0.1335 5,600 -0.05(-25.83%)
Nov 22, 2022 0.1745 0.1800 0.1745 0.1800 4,019 +0.01(+8.76%)
Nov 21, 2022 0.1800 0.1800 0.1655 0.1655 3,335 -0.01(-8.06%)
Nov 18, 2022 0.1836 0.1884 0.1800 0.1800 1,900 +0.01(+3.15%)
Nov 17, 2022 0.1745 0.1745 0.1745 0.1745 300 +0.02(+10.37%)
Nov 16, 2022 0.1401 0.1581 0.1375 0.1581 79,869 +0.03(+25.48%)
Nov 15, 2022 0.1334 0.1334 0.1260 0.1260 10,300 -0.00(-3.08%)
Nov 11, 2022 0.1300 0 -0.00(-1.89%)
Nov 10, 2022 0.1265 0.1326 0.1265 0.1325 2,600 +0.00(+1.69%)
Nov 09, 2022 0.1303 0.1303 0.1303 0.1303 5,000 +0.00(+1.80%)
Nov 08, 2022 0.1140 0.1361 0.1140 0.1280 53,626 +0.00(+0.79%)
Nov 07, 2022 0.1270 0.1270 0.1270 0.1270 8,874 +0.01(+4.61%)
Nov 04, 2022 0.1170 0.1214 0.1170 0.1214 4,850 +0.00(+3.76%)
Nov 03, 2022 0.1221 0.1221 0.1170 0.1170 2,200 -0.01(-7.14%)
Nov 02, 2022 0.1212 0.1260 0.1212 0.1260 300 +0.01(+7.69%)
Oct 31, 2022 0.1170 0 +0.03(+32.05%)
Oct 28, 2022 0.0886 0.0886 0.0886 0.0886 1,200 -0.02(-21.59%)
Oct 26, 2022 0.1130 0 -0.00(-2.75%)
Oct 25, 2022 0.1162 0.1162 0.1162 0.1162 21,000 +0.00(+0.35%)
Oct 24, 2022 0.1322 0.1322 0.1158 0.1158 15,985 +0.00(+4.04%)
Oct 20, 2022 0.1113 0 -0.01(-7.10%)
Oct 19, 2022 0.1250 0.1254 0.1152 0.1198 11,600 -0.01(-6.84%)
Oct 18, 2022 0.1691 0.1691 0.1286 0.1286 58,600 -0.00(-3.02%)
Oct 17, 2022 0.1326 0.1326 0.1326 0.1326 1,900 +0.00(+2.55%)
Oct 14, 2022 0.1293 0.1293 0.1293 0.1293 2,000 +0.00(+0.78%)
Oct 13, 2022 0.1283 0.1283 0.1283 0.1283 100 -0.01(-4.96%)
Oct 11, 2022 0.1350 0 +0.00(+3.29%)
Oct 10, 2022 0.1307 0.1307 0.1307 0.1307 500 -0.00(-1.21%)
Oct 06, 2022 0.1323 0 -0.01(-5.50%)
Oct 05, 2022 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Oct 04, 2022 0.1450 0.1450 0.1450 0.1450 6,896 +0.00(+3.35%)
Oct 03, 2022 0.1465 0.1470 0.1403 0.1403 9,200 +0.01(+4.78%)
Sep 30, 2022 0.1400 0.1400 0.1339 0.1339 14,835 -0.01(-4.43%)
Sep 29, 2022 0.1368 0.1401 0.1368 0.1401 15,500 +0.01(+8.60%)
Sep 28, 2022 0.1269 0.1290 0.1269 0.1290 13,632 +0.04(+47.43%)
Sep 27, 2022 0.1350 0.1350 0.0875 0.0875 68,100 -0.05(-34.36%)
Sep 26, 2022 0.1504 0.1504 0.1333 0.1333 18,050 -0.01(-4.79%)
Sep 23, 2022 0.1400 0.1400 0.1365 0.1400 5,697 -0.01(-9.62%)
Sep 22, 2022 0.1685 0.1685 0.1500 0.1549 23,765 -0.00(-1.02%)
Sep 21, 2022 0.1565 0.1565 0.1565 0.1565 8,888 -0.01(-7.34%)
Sep 20, 2022 0.1689 0.1689 0.1689 0.1689 1,000 -0.01(-4.58%)
Sep 19, 2022 0.1637 0.1775 0.1637 0.1770 15,471 +0.01(+2.91%)
Sep 15, 2022 0.1720 0 -0.01(-4.60%)
Sep 14, 2022 0.1803 0.1803 0.1803 0.1803 300 +0.01(+6.62%)
Sep 13, 2022 0.1867 0.1867 0.1691 0.1691 2,150 -0.02(-11.00%)
Sep 12, 2022 0.1827 0.1900 0.1826 0.1900 2,395 +0.01(+3.49%)
Sep 08, 2022 0.1836 0 -0.01(-3.37%)
Sep 02, 2022 0.1900 0 -0.01(-2.56%)
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.