Skip to main content

Lithium ION Energy Ltd (OP: IONGF )

0.0359 -0.0072 (-16.71%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 0.1588 0 -0.00(-1.79%)
Jan 27, 2023 0.1735 0.1735 0.1615 0.1617 3,181 -0.01(-6.80%)
Jan 26, 2023 0.1619 0.1735 0.1588 0.1735 8,491 +0.02(+9.60%)
Jan 24, 2023 0.1583 0 +0.00(+2.19%)
Jan 23, 2023 0.1620 0.1620 0.1541 0.1549 11,851 -0.00(-1.09%)
Jan 20, 2023 0.1500 0.1566 0.1500 0.1566 2,400 +0.01(+4.40%)
Jan 19, 2023 0.1500 0.1570 0.1500 0.1500 62,247 -0.01(-3.23%)
Jan 18, 2023 0.1548 0.1567 0.1541 0.1550 28,190 +0.01(+3.33%)
Jan 17, 2023 0.1623 0.1623 0.1500 0.1500 4,203 -0.02(-12.64%)
Jan 13, 2023 0.1658 0.1717 0.1658 0.1717 3,415 -0.00(-1.89%)
Jan 12, 2023 0.1700 0.1750 0.1700 0.1750 16,923 +0.01(+7.63%)
Jan 11, 2023 0.1600 0.1700 0.1600 0.1626 34,550 +0.00(+2.98%)
Jan 10, 2023 0.1579 0.1579 0.1579 0.1579 1,000 +0.03(+22.40%)
Jan 09, 2023 0.1290 0.1290 0.1290 0.1290 500 -0.02(-15.96%)
Jan 06, 2023 0.1519 0.1535 0.1519 0.1535 10,212 +0.00(+2.74%)
Dec 30, 2022 0.1494 0 -0.00(-2.29%)
Dec 29, 2022 0.1456 0.1529 0.1456 0.1529 1,231 +0.01(+6.85%)
Dec 28, 2022 0.1431 0.1431 0.1431 0.1431 3,523 -0.03(-15.82%)
Dec 27, 2022 0.1250 0.1700 0.1250 0.1700 2,800 +0.02(+15.33%)
Dec 23, 2022 0.1382 0.1474 0.1382 0.1474 3,500 -0.01(-7.41%)
Dec 20, 2022 0.1592 0 +0.01(+6.28%)
Dec 16, 2022 0.1498 500 -0.01(-3.29%)
Dec 14, 2022 0.1549 0 +0.01(+8.93%)
Dec 13, 2022 0.1439 0.1439 0.1422 0.1422 2,700 -0.00(-1.66%)
Dec 12, 2022 0.1464 0.1464 0.1446 0.1446 11,000 -0.01(-3.60%)
Dec 09, 2022 0.1542 0.1548 0.1444 0.1500 8,850 -0.01(-4.21%)
Dec 08, 2022 0.1600 0.1600 0.1549 0.1566 4,600 +0.02(+18.10%)
Dec 07, 2022 0.1326 0.1326 0.1301 0.1326 5,000 +0.01(+11.24%)
Dec 06, 2022 0.1285 0.1285 0.1192 0.1192 7,900 -0.00(-1.49%)
Dec 05, 2022 0.1217 0.1217 0.1210 0.1210 1,600 +0.00(+0.00%)
Dec 02, 2022 0.1240 0.1335 0.1210 0.1210 12,250 -0.01(-4.65%)
Dec 01, 2022 0.1400 0.1400 0.1269 0.1269 37,312 -0.00(-2.38%)
Nov 30, 2022 0.1250 0.1300 0.1250 0.1300 18,900 -0.01(-5.39%)
Nov 29, 2022 0.1280 0.1374 0.1280 0.1374 5,142 +0.00(+0.44%)
Nov 25, 2022 0.1368 0 +0.00(+2.47%)
Nov 23, 2022 0.1509 0.1509 0.1335 0.1335 5,600 -0.05(-25.83%)
Nov 22, 2022 0.1745 0.1800 0.1745 0.1800 4,019 +0.01(+8.76%)
Nov 21, 2022 0.1800 0.1800 0.1655 0.1655 3,335 -0.01(-8.06%)
Nov 18, 2022 0.1836 0.1884 0.1800 0.1800 1,900 +0.01(+3.15%)
Nov 17, 2022 0.1745 0.1745 0.1745 0.1745 300 +0.02(+10.37%)
Nov 16, 2022 0.1401 0.1581 0.1375 0.1581 79,869 +0.03(+25.48%)
Nov 15, 2022 0.1334 0.1334 0.1260 0.1260 10,300 -0.00(-3.08%)
Nov 11, 2022 0.1300 0 -0.00(-1.89%)
Nov 10, 2022 0.1265 0.1326 0.1265 0.1325 2,600 +0.00(+1.69%)
Nov 09, 2022 0.1303 0.1303 0.1303 0.1303 5,000 +0.00(+1.80%)
Nov 08, 2022 0.1140 0.1361 0.1140 0.1280 53,626 +0.00(+0.79%)
Nov 07, 2022 0.1270 0.1270 0.1270 0.1270 8,874 +0.01(+4.61%)
Nov 04, 2022 0.1170 0.1214 0.1170 0.1214 4,850 +0.00(+3.76%)
Nov 03, 2022 0.1221 0.1221 0.1170 0.1170 2,200 -0.01(-7.14%)
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.