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

Lithium ION Energy Ltd (OP: IONGF )

0.0431 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 0.4415 0.4568 0.4400 0.4568 15,744 +0.02(+5.08%)
Oct 28, 2021 0.4375 0.4466 0.4300 0.4347 37,693 -0.00(-0.64%)
Oct 27, 2021 0.4500 0.4471 0.4330 0.4375 14,691 +0.01(+1.27%)
Oct 26, 2021 0.4461 0.4320 32,040 -0.00(-0.46%)
Oct 25, 2021 0.4500 0.4500 0.4278 0.4340 92,820 +0.01(+1.40%)
Oct 22, 2021 0.4348 0.4348 0.4164 0.4280 86,979 +0.01(+1.74%)
Oct 21, 2021 0.4350 0.4350 0.4121 0.4207 33,794 -0.00(-1.01%)
Oct 20, 2021 0.4341 0.4341 0.4134 0.4250 33,241 +0.01(+2.09%)
Oct 19, 2021 0.4215 0.4289 0.4040 0.4163 71,991 +0.01(+1.54%)
Oct 18, 2021 0.4076 0.4214 0.4000 0.4100 61,698 +0.01(+2.50%)
Oct 15, 2021 0.4061 0.4173 0.4000 0.4000 29,455 +0.00(+1.16%)
Oct 14, 2021 0.3800 0.4203 0.3753 0.3954 111,116 +0.02(+4.85%)
Oct 13, 2021 0.3783 0.3823 0.3648 0.3771 66,009 +0.01(+3.06%)
Oct 12, 2021 0.3650 0.3718 0.3650 0.3659 18,015 -0.01(-2.27%)
Oct 11, 2021 0.3650 0.3900 0.3650 0.3744 2,668 +0.01(+1.49%)
Oct 08, 2021 0.3592 0.3689 0.3541 0.3689 1,915 +0.01(+1.63%)
Oct 07, 2021 0.3500 0.3633 0.3500 0.3630 90,106 +0.01(+3.66%)
Oct 06, 2021 0.3395 0.3542 0.3364 0.3502 39,268 +0.01(+2.10%)
Oct 05, 2021 0.3112 0.3430 0.3112 0.3430 51,206 -0.00(-0.58%)
Oct 04, 2021 0.3519 0.3599 0.3450 0.3450 1,924 +0.01(+1.89%)
Oct 01, 2021 0.3307 0.3437 0.3252 0.3386 11,352 +0.00(+0.21%)
Sep 30, 2021 0.3160 0.3395 0.3160 0.3379 19,590 +0.02(+5.73%)
Sep 29, 2021 0.3398 0.3450 0.3196 0.3196 35,023 -0.03(-8.66%)
Sep 28, 2021 0.3350 0.3499 0.3300 0.3499 5,100 +0.01(+3.18%)
Sep 27, 2021 0.3392 0.3499 0.3391 0.3391 8,587 -0.01(-2.19%)
Sep 24, 2021 0.3371 0.3500 0.3371 0.3467 8,705 +0.01(+1.73%)
Sep 23, 2021 0.3504 0.3521 0.3408 0.3408 26,875 -0.01(-1.98%)
Sep 22, 2021 0.3557 0.3557 0.3441 0.3477 19,247 -0.01(-3.15%)
Sep 21, 2021 0.3000 0.3590 0.3000 0.3590 161,543 +0.02(+4.39%)
Sep 20, 2021 0.3504 0.3504 0.3300 0.3439 55,445 +0.00(+0.56%)
Sep 17, 2021 0.3500 0.3500 0.3394 0.3420 16,551 -0.01(-3.82%)
Sep 16, 2021 0.3430 0.3640 0.3383 0.3556 80,493 +0.01(+1.60%)
Sep 15, 2021 0.3491 0.3562 0.3491 0.3500 40,900 +0.01(+2.94%)
Sep 14, 2021 0.3403 0.3499 0.3381 0.3400 10,455 -0.00(-1.25%)
Sep 13, 2021 0.3524 0.3524 0.3443 0.3443 13,320 -0.01(-2.10%)
Sep 10, 2021 0.3400 0.3683 0.3400 0.3517 177,564 +0.03(+8.58%)
Sep 09, 2021 0.3336 0.3403 0.3239 0.3239 21,000 -0.01(-2.82%)
Sep 08, 2021 0.3472 0.3478 0.3333 0.3333 26,565 -0.02(-4.77%)
Sep 07, 2021 0.3383 0.3500 0.3153 0.3500 42,400 +0.03(+9.37%)
Sep 03, 2021 0.3250 0.3404 0.3200 0.3200 18,425 -0.00(-1.08%)
Sep 02, 2021 0.3246 0.3278 0.3234 0.3235 7,590 -0.00(-1.43%)
Sep 01, 2021 0.3420 0.3420 0.3242 0.3282 19,660 -0.01(-3.24%)
Aug 31, 2021 0.5800 0.5800 0.3264 0.3392 10,397 +0.01(+3.29%)
Aug 30, 2021 0.3300 0.3300 0.3284 0.3284 800 +0.00(+0.06%)
Aug 27, 2021 0.3262 0.3320 0.3261 0.3282 34,197 -0.00(-0.58%)
Aug 26, 2021 0.3400 0.3400 0.3231 0.3301 5,770 -0.01(-3.39%)
Aug 25, 2021 0.3415 0.3433 0.3284 0.3417 30,740 +0.02(+6.91%)
Aug 24, 2021 0.3405 0.3405 0.3196 0.3196 14,941 +0.01(+3.46%)
Aug 23, 2021 0.2981 0.3188 0.2981 0.3089 33,528 -0.01(-3.47%)
Aug 20, 2021 0.3000 0.3200 0.2900 0.3200 16,108 +0.01(+1.59%)
Aug 19, 2021 0.3200 0.3200 0.2882 0.3150 4,200 -0.01(-3.02%)
Aug 18, 2021 0.3164 0.3255 0.3147 0.3248 7,875 +0.00(+0.93%)
Aug 17, 2021 0.3400 0.3505 0.3218 0.3218 8,054 -0.02(-4.79%)
Aug 16, 2021 0.3400 0.3448 0.3380 0.3380 35,752 -0.02(-5.59%)
Aug 13, 2021 0.3243 0.3600 0.3243 0.3580 25,876 +0.02(+4.65%)
Aug 12, 2021 0.3425 0.3500 0.3400 0.3421 15,860 -0.01(-2.26%)
Aug 11, 2021 0.3568 0.3602 0.3481 0.3500 20,809 +0.01(+1.45%)
Aug 10, 2021 0.4050 0.4050 0.3400 0.3450 86,200 -0.00(-0.32%)
Aug 09, 2021 0.3468 0.3476 0.3361 0.3461 92,117 +0.01(+2.88%)
Aug 06, 2021 0.3479 0.3479 0.3364 0.3364 1,500 -0.01(-2.49%)
Aug 05, 2021 0.3432 0.3500 0.3328 0.3450 29,592 -0.00(-0.72%)
Aug 04, 2021 0.3600 0.3606 0.3417 0.3475 47,746 -0.00(-0.71%)
Aug 03, 2021 0.3115 0.3555 0.3115 0.3500 17,860 +0.06(+20.69%)
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.