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

I-On Digital Corp (OP: IONI )

1.260 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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 (%)
May 28, 2021 0.1400 0.1600 0.1400 0.1550 9,125 -0.01(-3.13%)
May 27, 2021 0.1750 0.1799 0.1250 0.1600 167,822 -0.02(-11.11%)
May 26, 2021 0.1800 0.1930 0.1580 0.1800 146,705 -0.01(-3.23%)
May 25, 2021 0.1850 0.1900 0.1850 0.1860 2,352 -0.02(-8.69%)
May 24, 2021 0.2000 0.2708 0.1860 0.2037 57,697 +0.01(+5.82%)
May 21, 2021 0.2000 0.2150 0.1925 0.1925 35,632 +0.00(+1.32%)
May 20, 2021 0.2200 0.2299 0.1870 0.1900 65,014 -0.04(-17.39%)
May 19, 2021 0.2400 0.2600 0.2300 0.2300 85,700 +0.02(+9.52%)
May 18, 2021 0.2680 0.2680 0.2000 0.2100 202,473 -0.06(-20.75%)
May 17, 2021 0.2650 0.2860 0.2650 0.2650 23,213 +0.01(+1.92%)
May 14, 2021 0.2850 0.2850 0.2600 0.2600 21,187 -0.03(-10.34%)
May 13, 2021 0.2920 0.3200 0.2820 0.2900 79,783 +0.01(+2.84%)
May 11, 2021 0.2820 0.2820 0.2820 2 -0.04(-11.88%)
May 10, 2021 0.3250 0.3250 0.2800 0.3200 38,688 -0.02(-5.60%)
May 07, 2021 0.2940 0.3390 0.2940 0.3390 2,946 +0.05(+16.49%)
May 06, 2021 0.3100 0.3100 0.2910 0.2910 5,650 -0.05(-14.41%)
May 05, 2021 0.3000 0.3400 0.3000 0.3400 11,434 +0.04(+13.33%)
May 04, 2021 0.3440 0.4050 0.2900 0.3000 89,960 -0.00(-0.66%)
May 03, 2021 0.3050 0.3050 0.3020 0.3020 4,942 -0.02(-6.36%)
Apr 30, 2021 0.3000 0.3225 0.3000 0.3225 15,100 +0.02(+7.14%)
Apr 29, 2021 0.3010 0.3010 0.3010 0.3010 7,381 -0.01(-2.49%)
Apr 28, 2021 0.3294 0.3294 0.3087 0.3087 680 +0.01(+2.56%)
Apr 27, 2021 0.3001 0.3010 0.3001 0.3010 4,750 -0.01(-2.90%)
Apr 26, 2021 0.3100 0.3100 0.3100 5 +0.00(+0.00%)
Apr 23, 2021 0.3200 0.3294 0.3100 0.3100 9,500 +0.00(+0.00%)
Apr 22, 2021 0.3000 0.3100 0.3000 0.3100 6,300 +0.01(+2.72%)
Apr 21, 2021 0.3200 0.3200 0.3017 0.3018 7,373 +0.01(+2.31%)
Apr 20, 2021 0.3000 0.3000 0.2900 0.2950 17,627 -0.02(-4.84%)
Apr 19, 2021 0.3150 0.3150 0.3000 0.3100 7,623 +0.00(+0.00%)
Apr 16, 2021 0.3000 0.3200 0.2813 0.3100 54,200 +0.02(+6.90%)
Apr 15, 2021 0.2800 0.2900 0.2600 0.2900 62,625 -0.01(-3.33%)
Apr 14, 2021 0.3454 0.3454 0.2010 0.3000 266,658 -0.04(-11.76%)
Apr 13, 2021 0.3585 0.3585 0.3340 0.3400 37,287 -0.01(-3.52%)
Apr 12, 2021 0.3400 0.3525 0.3300 0.3524 55,378 +0.01(+3.65%)
Apr 09, 2021 0.3200 0.3529 0.3200 0.3400 49,400 -0.02(-5.56%)
Apr 08, 2021 0.3275 0.3600 0.3000 0.3600 33,835 +0.04(+12.50%)
Apr 07, 2021 0.3100 0.3500 0.3100 0.3200 35,459 +0.01(+3.23%)
Apr 06, 2021 0.3300 0.3400 0.3100 0.3100 23,601 -0.04(-11.43%)
Apr 05, 2021 0.3650 0.3650 0.3400 0.3500 5,791 +0.01(+2.94%)
Apr 01, 2021 0.3415 0.3825 0.3300 0.3400 27,600 -0.02(-5.56%)
Mar 31, 2021 0.3850 0.3850 0.3400 0.3600 35,406 -0.02(-5.26%)
Mar 30, 2021 0.3500 0.3801 0.3153 0.3800 76,463 +0.06(+18.75%)
Mar 29, 2021 0.3500 0.3700 0.2900 0.3200 87,589 -0.02(-4.48%)
Mar 26, 2021 0.3000 0.4195 0.2999 0.3350 465,400 +0.07(+26.42%)
Mar 25, 2021 0.2300 0.3050 0.2150 0.2650 119,449 +0.03(+10.42%)
Mar 24, 2021 0.2600 0.2600 0.2361 0.2400 13,382 +0.00(+0.00%)
Mar 23, 2021 0.2500 0.2600 0.2400 0.2400 7,092 +0.00(+0.00%)
Mar 22, 2021 0.2361 0.2600 0.2150 0.2400 68,161 -0.02(-7.69%)
Mar 19, 2021 0.2399 0.2600 0.2375 0.2600 74,600 -0.01(-3.67%)
Mar 18, 2021 0.2561 0.2699 0.2464 0.2699 20,644 +0.01(+5.84%)
Mar 17, 2021 0.2585 0.2585 0.2300 0.2550 31,776 +0.01(+2.00%)
Mar 16, 2021 0.2600 0.2900 0.2500 0.2500 88,487 +0.03(+13.64%)
Mar 15, 2021 0.2300 0.2300 0.2150 0.2200 10,098 -0.01(-2.22%)
Mar 12, 2021 0.2220 0.2300 0.2150 0.2250 31,900 +0.01(+2.27%)
Mar 11, 2021 0.2150 0.2200 0.2150 0.2200 34,997 +0.01(+2.33%)
Mar 10, 2021 0.2399 0.2399 0.2010 0.2150 36,385 -0.03(-13.97%)
Mar 09, 2021 0.2210 0.2499 0.2110 0.2499 75,407 +0.02(+10.58%)
Mar 08, 2021 0.2600 0.2600 0.2260 0.2260 14,075 +0.01(+2.73%)
Mar 05, 2021 0.2150 0.2355 0.2110 0.2200 29,100 +0.00(+1.38%)
Mar 04, 2021 0.2500 0.2680 0.2170 0.2170 87,573 -0.03(-13.20%)
Mar 03, 2021 0.2720 0.2721 0.2500 0.2500 101,270 -0.02(-8.09%)
Mar 02, 2021 0.2750 0.2751 0.2720 0.2720 6,731 -0.00(-1.09%)
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.