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 (%)
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%)
Sep 01, 2021 0.3420 0.3420 0.3242 0.3282 19,660 -0.01(-3.24%)
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%)
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.