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, 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%)
Sep 01, 2022 0.1950 0.1950 0.1950 0.1950 1,000 -0.04(-16.49%)
Aug 31, 2022 0.2335 0.2335 0.2335 0.2335 500 +0.00(+0.73%)
Aug 29, 2022 0.2318 0 +0.02(+7.02%)
Aug 26, 2022 0.2300 0.2300 0.2127 0.2166 55,100 -0.01(-2.43%)
Aug 25, 2022 0.2050 0.2220 0.2050 0.2220 26,463 +0.03(+15.03%)
Aug 24, 2022 0.1773 0.1958 0.1773 0.1930 2,050 -0.02(-8.49%)
Aug 23, 2022 0.1730 0.2109 0.1730 0.2109 4,000 +0.02(+10.25%)
Aug 22, 2022 0.1466 0.1913 0.1466 0.1913 16,000 +0.00(+1.76%)
Aug 19, 2022 0.1880 0.1976 0.1880 0.1880 12,500 -0.02(-8.96%)
Aug 18, 2022 0.2070 0.2070 0.1986 0.2065 5,100 +0.02(+8.68%)
Aug 17, 2022 0.1902 0.1902 0.1900 0.1900 1,700 +0.00(+0.00%)
Aug 16, 2022 0.2067 0.2100 0.1830 0.1900 47,192 -0.01(-4.62%)
Aug 15, 2022 0.1997 0.1997 0.1992 0.1992 1,817 -0.00(-2.16%)
Aug 12, 2022 0.1955 0.2036 0.1939 0.2036 13,419 -0.01(-3.74%)
Aug 10, 2022 0.2115 0 +0.03(+16.40%)
Aug 05, 2022 0.1817 0 -0.02(-12.09%)
Aug 03, 2022 0.2067 0 +0.01(+2.94%)
Aug 02, 2022 0.2008 0.2008 0.2008 0.2008 3,524 +0.01(+4.97%)
Aug 01, 2022 0.1913 0.1913 0.1913 0.1913 588 -0.01(-5.16%)
Jul 29, 2022 0.2099 0.2099 0.2017 0.2017 700 -0.03(-12.76%)
Jul 28, 2022 0.2244 0.2362 0.2244 0.2312 3,210 +0.01(+4.90%)
Jul 27, 2022 0.2290 0.2290 0.2204 0.2204 1,328 -0.01(-4.34%)
Jul 25, 2022 0.2304 0 -0.02(-7.21%)
Jul 22, 2022 0.2340 0.2600 0.2340 0.2483 26,500 +0.04(+17.96%)
Jul 21, 2022 0.1959 0.2189 0.1959 0.2105 4,090 +0.02(+9.41%)
Jul 20, 2022 0.1734 0.1924 0.1614 0.1924 9,395 +0.03(+22.16%)
Jul 19, 2022 0.1453 0.1575 0.1453 0.1575 70,700 +0.01(+6.78%)
Jul 18, 2022 0.1475 0.1475 0.1475 0.1475 325 +0.00(+1.03%)
Jul 15, 2022 0.1481 0.1481 0.1416 0.1460 3,940 +0.00(+2.10%)
Jul 14, 2022 0.1430 0.1430 0.1430 0.1430 9,500 +0.00(+0.00%)
Jul 13, 2022 0.1363 0.1430 0.1363 0.1430 1,600 +0.00(+2.14%)
Jul 12, 2022 0.1400 0.1400 0.1400 0.1400 350 +0.01(+4.71%)
Jul 11, 2022 0.1360 0.1765 0.1337 0.1337 13,400 -0.03(-19.17%)
Jul 08, 2022 0.1278 0.1654 0.1278 0.1654 31,040 +0.02(+14.86%)
Jul 07, 2022 0.1500 0.1500 0.1412 0.1440 19,475 +0.00(+2.86%)
Jul 06, 2022 0.1222 0.1476 0.1222 0.1400 13,556 -0.01(-6.67%)
Jul 05, 2022 0.1533 0.1702 0.1500 0.1500 29,350 -0.05(-23.66%)
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.