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 (%)
Aug 31, 2021 0.5800 0.5800 0.3264 0.3392 10,397 +0.01(+3.29%)
Aug 30, 2021 0.3300 0.3300 0.3284 0.3284 800 +0.00(+0.06%)
Aug 27, 2021 0.3262 0.3320 0.3261 0.3282 34,197 -0.00(-0.58%)
Aug 26, 2021 0.3400 0.3400 0.3231 0.3301 5,770 -0.01(-3.39%)
Aug 25, 2021 0.3415 0.3433 0.3284 0.3417 30,740 +0.02(+6.91%)
Aug 24, 2021 0.3405 0.3405 0.3196 0.3196 14,941 +0.01(+3.46%)
Aug 23, 2021 0.2981 0.3188 0.2981 0.3089 33,528 -0.01(-3.47%)
Aug 20, 2021 0.3000 0.3200 0.2900 0.3200 16,108 +0.01(+1.59%)
Aug 19, 2021 0.3200 0.3200 0.2882 0.3150 4,200 -0.01(-3.02%)
Aug 18, 2021 0.3164 0.3255 0.3147 0.3248 7,875 +0.00(+0.93%)
Aug 17, 2021 0.3400 0.3505 0.3218 0.3218 8,054 -0.02(-4.79%)
Aug 16, 2021 0.3400 0.3448 0.3380 0.3380 35,752 -0.02(-5.59%)
Aug 13, 2021 0.3243 0.3600 0.3243 0.3580 25,876 +0.02(+4.65%)
Aug 12, 2021 0.3425 0.3500 0.3400 0.3421 15,860 -0.01(-2.26%)
Aug 11, 2021 0.3568 0.3602 0.3481 0.3500 20,809 +0.01(+1.45%)
Aug 10, 2021 0.4050 0.4050 0.3400 0.3450 86,200 -0.00(-0.32%)
Aug 09, 2021 0.3468 0.3476 0.3361 0.3461 92,117 +0.01(+2.88%)
Aug 06, 2021 0.3479 0.3479 0.3364 0.3364 1,500 -0.01(-2.49%)
Aug 05, 2021 0.3432 0.3500 0.3328 0.3450 29,592 -0.00(-0.72%)
Aug 04, 2021 0.3600 0.3606 0.3417 0.3475 47,746 -0.00(-0.71%)
Aug 03, 2021 0.3115 0.3555 0.3115 0.3500 17,860 +0.06(+20.69%)
Aug 02, 2021 0.3287 0.3291 0.2900 0.2900 4,551 -0.05(-15.94%)
Jul 30, 2021 0.3358 0.3530 0.3353 0.3450 11,332 +0.01(+2.25%)
Jul 29, 2021 0.3465 0.3465 0.3357 0.3374 31,590 +0.01(+1.63%)
Jul 28, 2021 0.3300 0.3365 0.3241 0.3320 16,412 -0.00(-0.54%)
Jul 27, 2021 0.3200 0.3359 0.3200 0.3338 27,045 +0.02(+4.71%)
Jul 26, 2021 0.3384 0.3533 0.3188 0.3188 99,962 -0.01(-1.54%)
Jul 23, 2021 0.3512 0.3625 0.3238 0.3238 30,150 -0.02(-4.76%)
Jul 22, 2021 0.4614 0.4614 0.3282 0.3400 46,867 +0.01(+3.03%)
Jul 21, 2021 0.3043 0.3526 0.3043 0.3300 68,437 +0.02(+7.18%)
Jul 20, 2021 0.3076 0.3200 0.2910 0.3079 16,354 +0.02(+8.34%)
Jul 19, 2021 0.3376 0.3376 0.2841 0.2842 59,870 -0.03(-9.43%)
Jul 16, 2021 0.3465 0.3465 0.3060 0.3138 27,597 -0.00(-0.63%)
Jul 15, 2021 0.3385 0.3399 0.3074 0.3158 37,838 -0.01(-4.30%)
Jul 14, 2021 0.3627 0.3627 0.3281 0.3300 51,943 +0.00(+0.58%)
Jul 13, 2021 0.3450 0.3450 0.3117 0.3281 3,849 +0.01(+2.69%)
Jul 12, 2021 0.3171 0.3195 0.2910 0.3195 84,844 -0.00(-0.59%)
Jul 09, 2021 0.3021 0.3214 0.2991 0.3214 17,960 +0.01(+3.81%)
Jul 08, 2021 0.3264 0.3264 0.3086 0.3096 7,042 -0.00(-1.05%)
Jul 07, 2021 0.3300 0.3300 0.3033 0.3129 27,661 +0.01(+4.65%)
Jul 06, 2021 0.3150 0.3266 0.2694 0.2990 22,856 -0.01(-3.24%)
Jul 02, 2021 0.3300 0.3300 0.3000 0.3090 16,871 -0.01(-3.44%)
Jul 01, 2021 0.2930 0.3384 0.2930 0.3200 21,174 +0.02(+6.70%)
Jun 30, 2021 0.2897 0.3091 0.2856 0.2999 55,834 -0.01(-2.34%)
Jun 29, 2021 0.3104 0.3211 0.3046 0.3071 13,685 -0.01(-2.23%)
Jun 28, 2021 0.3200 0.3408 0.3104 0.3141 25,152 -0.01(-1.84%)
Jun 25, 2021 0.3150 0.3262 0.3149 0.3200 36,975 -0.00(-1.48%)
Jun 24, 2021 0.3300 0.3300 0.3200 0.3248 25,540 -0.00(-0.28%)
Jun 23, 2021 0.3270 0.3299 0.3209 0.3257 35,503 +0.00(+0.00%)
Jun 22, 2021 0.3318 0.3324 0.3200 0.3257 23,461 +0.01(+1.78%)
Jun 21, 2021 0.3350 0.3455 0.3169 0.3200 79,061 -0.03(-8.52%)
Jun 18, 2021 0.3597 0.3809 0.3498 0.3498 58,384 -0.03(-7.29%)
Jun 17, 2021 0.3826 0.3826 0.3551 0.3773 24,834 -0.01(-1.87%)
Jun 16, 2021 0.3780 0.3990 0.3730 0.3845 37,333 -0.01(-2.44%)
Jun 15, 2021 0.3979 0.3979 0.3701 0.3941 18,827 +0.01(+1.55%)
Jun 14, 2021 0.4088 0.4200 0.3550 0.3881 78,212 -0.01(-2.98%)
Jun 11, 2021 0.4140 0.4140 0.4000 0.4000 9,374 -0.01(-3.40%)
Jun 10, 2021 0.4130 0.4269 0.3990 0.4141 42,363 -0.02(-3.70%)
Jun 09, 2021 0.4224 0.4308 0.4100 0.4300 69,919 +0.00(+0.02%)
Jun 08, 2021 0.4100 0.4299 0.4050 0.4299 25,984 +0.02(+5.29%)
Jun 07, 2021 0.4911 0.4911 0.4029 0.4083 69,750 -0.01(-3.50%)
Jun 04, 2021 0.4179 0.4300 0.4000 0.4231 149,080 +0.02(+4.29%)
Jun 03, 2021 0.3862 0.5000 0.3750 0.4057 74,733 +0.02(+5.87%)
Jun 02, 2021 0.3730 0.3832 0.3665 0.3832 31,419 +0.01(+3.01%)
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.