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

I-On Digital Corp (OP: IONI )

0.4500 -0.0599 (-11.75%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 0.4800 0.4800 0.4400 0.4500 10,526 -0.03(-6.25%)
Aug 30, 2024 0.5692 0.5692 0.4200 0.4800 3,360 +0.01(+2.13%)
Aug 29, 2024 0.5700 0.5700 0.4700 0.4700 32,915 -0.02(-4.28%)
Aug 28, 2024 0.5525 0.5525 0.4910 0.4910 4,493 -0.12(-19.51%)
Aug 27, 2024 0.6300 0.6350 0.5732 0.6100 12,741 -0.03(-3.94%)
Aug 26, 2024 0.5400 0.6350 0.5400 0.6350 36,745 +0.08(+15.45%)
Aug 23, 2024 0.5200 0.5500 0.5200 0.5500 6,645 +0.05(+10.00%)
Aug 22, 2024 0.5210 0.5210 0.4800 0.5000 23,776 -0.03(-5.02%)
Aug 21, 2024 0.5255 0.5273 0.5255 0.5264 1,636 -0.00(-0.68%)
Aug 20, 2024 0.5300 0.5300 0.5200 0.5300 15,893 +0.00(+0.00%)
Aug 19, 2024 0.6000 0.6088 0.5250 0.5300 18,179 -0.05(-8.93%)
Aug 16, 2024 0.6650 0.6650 0.5820 0.5820 2,713 +0.05(+9.81%)
Aug 15, 2024 0.5275 0.5500 0.5000 0.5300 21,928 -0.01(-2.03%)
Aug 14, 2024 0.6300 0.6300 0.5200 0.5410 26,149 -0.09(-14.13%)
Aug 13, 2024 0.6868 0.6868 0.6000 0.6300 26,211 -0.02(-2.33%)
Aug 12, 2024 0.6750 0.6827 0.6450 0.6450 30,874 +0.02(+2.38%)
Aug 09, 2024 0.6300 0.6300 0.6300 0.6300 200 +0.02(+2.91%)
Aug 08, 2024 0.5800 0.6122 0.5734 0.6122 5,919 +0.04(+6.60%)
Aug 07, 2024 0.5915 0.5915 0.5743 0.5743 7,763 -0.08(-12.32%)
Aug 06, 2024 0.6300 0.6750 0.6300 0.6550 5,240 -0.02(-2.96%)
Aug 05, 2024 0.6200 0.6750 0.6200 0.6750 57,062 +0.03(+3.85%)
Aug 02, 2024 0.6250 0.6500 0.6250 0.6500 31,065 -0.02(-2.99%)
Aug 01, 2024 0.7000 0.7000 0.6500 0.6700 30,015 -0.03(-4.29%)
Jul 31, 2024 0.6140 0.7000 0.6060 0.7000 34,225 +0.08(+12.90%)
Jul 30, 2024 0.7500 0.7500 0.6000 0.6200 106,899 -0.13(-17.33%)
Jul 29, 2024 0.7300 0.8000 0.7300 0.7500 45,546 +0.05(+7.14%)
Jul 25, 2024 0.7000 0 -0.06(-7.89%)
Jul 24, 2024 0.7600 0.7699 0.7600 0.7600 2,000 -0.01(-1.92%)
Jul 23, 2024 0.7500 0.7749 0.6700 0.7749 4,288 +0.01(+0.65%)
Jul 22, 2024 0.7750 0.8000 0.6299 0.7699 5,970 +0.14(+22.21%)
Jul 19, 2024 0.6300 0.6300 0.6300 0.6300 200 +0.03(+5.18%)
Jul 18, 2024 0.6310 0.6700 0.5500 0.5990 59,733 -0.05(-7.87%)
Jul 17, 2024 0.6800 0.6800 0.6300 0.6502 39,680 -0.08(-10.93%)
Jul 16, 2024 0.7300 0.8000 0.7300 0.7300 23,872 -0.11(-13.10%)
Jul 15, 2024 0.8200 0.8400 0.7850 0.8400 3,207 +0.09(+12.00%)
Jul 12, 2024 0.8100 0.8350 0.7442 0.7500 24,512 +0.08(+11.94%)
Jul 11, 2024 0.8000 0.8000 0.6700 0.6700 79,633 -0.08(-10.67%)
Jul 10, 2024 0.6549 0.8400 0.3815 0.7500 155,387 +0.08(+12.78%)
Jul 09, 2024 1.300 1.300 0.5842 0.6650 142,833 -0.53(-44.23%)
Jul 08, 2024 0.8700 1.466 0.8700 1.192 41,410 +0.39(+49.06%)
Jul 05, 2024 0.6800 0.8000 0.6800 0.8000 22,416 +0.12(+17.65%)
Jul 03, 2024 0.6700 0.6800 0.6700 0.6800 1,284 +0.03(+4.62%)
Jul 02, 2024 0.6789 0.6875 0.6500 0.6500 92,617 +0.05(+8.33%)
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.