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

I-On Digital Corp (OP: IONI )

0.4045 +0.0245 (+6.45%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 0.3800 0.4143 0.3700 0.4045 20,109 +0.02(+6.45%)
Jan 10, 2025 0.3700 0.3800 0.3700 0.3800 1,828 +0.04(+10.95%)
Jan 08, 2025 0.3000 0.3750 0.3000 0.3425 4,126 -0.01(-3.52%)
Jan 06, 2025 0.3550 0 +0.01(+4.41%)
Jan 03, 2025 0.3400 0.3400 0.3400 0.3400 1,451 -0.02(-5.56%)
Jan 02, 2025 0.3600 0.3600 0.3600 0.3600 1,197 -0.01(-2.70%)
Dec 31, 2024 0.3700 0 +0.02(+6.47%)
Dec 30, 2024 0.3800 0.3800 0.3400 0.3475 5,921 -0.02(-6.08%)
Dec 27, 2024 0.3400 0.3800 0.3400 0.3700 12,349 -0.01(-2.63%)
Dec 24, 2024 0.3800 0 +0.04(+11.76%)
Dec 23, 2024 0.4500 0.4500 0.3400 0.3400 7,269 -0.01(-2.86%)
Dec 20, 2024 0.4000 0.4000 0.3500 0.3500 34,829 +0.00(+0.00%)
Dec 19, 2024 0.3800 0.4000 0.3500 0.3500 11,933 -0.10(-22.22%)
Dec 18, 2024 0.4250 0.4700 0.4000 0.4500 37,571 +0.05(+12.50%)
Dec 17, 2024 0.3500 0.4000 0.3500 0.4000 200 +0.05(+14.25%)
Dec 16, 2024 0.3900 0.4077 0.3501 0.3501 25,541 -0.06(-14.61%)
Dec 13, 2024 0.4797 0.4797 0.3700 0.4100 10,696 +0.01(+3.17%)
Dec 12, 2024 0.4400 0.4800 0.3974 0.3974 4,575 -0.01(-1.85%)
Dec 11, 2024 0.4000 0.4049 0.3700 0.4049 8,479 +0.00(+1.22%)
Dec 10, 2024 0.4000 0.4000 0.4000 0.4000 5,261 -0.01(-2.44%)
Dec 09, 2024 0.4175 0.4400 0.4100 0.4100 7,364 -0.01(-1.80%)
Dec 06, 2024 0.4150 0.4250 0.4150 0.4175 9,820 +0.05(+12.84%)
Dec 05, 2024 0.4000 0.4800 0.3639 0.3700 48,097 -0.09(-19.57%)
Dec 04, 2024 0.4799 0.4799 0.3900 0.4600 39,198 +0.02(+4.47%)
Dec 03, 2024 0.4800 0.4800 0.3870 0.4403 18,874 +0.01(+3.09%)
Dec 02, 2024 0.4640 0.4906 0.4271 0.4271 20,407 -0.04(-9.13%)
Nov 29, 2024 0.4845 0.4845 0.4200 0.4700 9,419 +0.00(+1.03%)
Nov 27, 2024 0.3318 0.4652 0.2800 0.4652 173,287 +0.17(+55.07%)
Nov 26, 2024 0.2600 0.3000 0.2600 0.3000 10,600 +0.06(+25.00%)
Nov 25, 2024 0.2200 0.2700 0.1950 0.2400 80,063 +0.04(+23.08%)
Nov 22, 2024 0.1800 0.2000 0.1800 0.1950 85,898 +0.02(+12.72%)
Nov 21, 2024 0.2000 0.2500 0.1730 0.1730 56,769 -0.03(-13.50%)
Nov 20, 2024 0.2000 0.2000 0.1900 0.2000 38,016 +0.02(+9.95%)
Nov 19, 2024 0.1870 0.2100 0.1819 0.1819 27,666 -0.02(-9.05%)
Nov 18, 2024 0.2225 0.2400 0.2000 0.2000 26,417 -0.04(-16.67%)
Nov 15, 2024 0.2100 0.2400 0.1910 0.2400 239,550 +0.04(+19.70%)
Nov 14, 2024 0.2350 0.2350 0.2005 0.2005 1,034 -0.02(-7.94%)
Nov 13, 2024 0.2322 0.2322 0.1800 0.2178 66,535 -0.00(-1.98%)
Nov 12, 2024 0.2477 0.2477 0.1819 0.2222 31,001 +0.00(+1.97%)
Nov 11, 2024 0.2500 0.2500 0.2026 0.2179 4,080 +0.02(+12.32%)
Nov 08, 2024 0.1720 0.2181 0.1720 0.1940 68,655 +0.01(+3.69%)
Nov 07, 2024 0.2498 0.2500 0.1500 0.1871 219,196 -0.06(-25.10%)
Nov 05, 2024 0.2498 10 -0.01(-3.92%)
Nov 04, 2024 0.2300 0.3100 0.2300 0.2600 107,024 +0.03(+13.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.