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 (%)
Feb 28, 2023 0.2120 0.2144 0.2120 0.2120 6,119 -0.00(-0.09%)
Feb 27, 2023 0.2120 0.2122 0.2120 0.2122 15,300 -0.00(-1.30%)
Feb 24, 2023 0.2120 0.2150 0.2120 0.2150 8,392 +0.00(+1.42%)
Feb 23, 2023 0.2151 0.2377 0.2120 0.2120 29,080 -0.03(-10.81%)
Feb 22, 2023 0.2377 0.2377 0.2377 0.2377 2,000 -0.01(-5.30%)
Feb 21, 2023 0.2581 0.2581 0.2406 0.2510 1,400 +0.01(+2.16%)
Feb 17, 2023 0.2346 0.2457 0.2323 0.2457 18,924 +0.01(+3.93%)
Feb 16, 2023 0.2300 0.2364 0.2136 0.2364 9,983 +0.02(+9.80%)
Feb 15, 2023 0.2140 0.2153 0.2120 0.2153 12,842 +0.01(+3.41%)
Feb 14, 2023 0.2076 0.2082 0.2076 0.2082 1,000 -0.00(-0.86%)
Feb 13, 2023 0.2210 0.2256 0.2100 0.2100 34,650 +0.00(+2.14%)
Feb 10, 2023 0.1980 0.2056 0.1980 0.2056 8,740 +0.02(+12.66%)
Feb 09, 2023 0.1866 0.1866 0.1825 0.1825 290 -0.00(-2.46%)
Feb 08, 2023 0.1730 0.1874 0.1730 0.1871 31,744 +0.01(+8.28%)
Feb 07, 2023 0.1728 0.1728 0.1728 0.1728 500 +0.02(+11.99%)
Feb 06, 2023 0.1543 0.1543 0.1543 0.1543 1,153 +0.00(+2.87%)
Feb 03, 2023 0.1500 0.1500 0.1500 0.1500 5,000 -0.00(-0.07%)
Feb 02, 2023 0.1501 0.1501 0.1501 0.1501 2,505 -0.01(-8.25%)
Feb 01, 2023 0.1559 0.1636 0.1559 0.1636 1,100 +0.00(+3.02%)
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%)
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.