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

Lithium ION Energy Ltd (OP: IONGF )

0.0359 -0.0072 (-16.71%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 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 (%)
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.