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 (%)
Mar 30, 2023 0.2181 0 +0.02(+8.72%)
Mar 29, 2023 0.2006 0.2006 0.2006 0.2006 3,003 -0.01(-6.70%)
Mar 28, 2023 0.2221 0.2221 0.2150 0.2150 10,736 +0.00(+1.80%)
Mar 27, 2023 0.2112 0.2112 0.2112 0.2112 4,800 -0.01(-2.36%)
Mar 24, 2023 0.2051 0.2163 0.2051 0.2163 3,262 -0.00(-1.99%)
Mar 23, 2023 0.2300 0.2300 0.2104 0.2207 2,299 +0.01(+3.23%)
Mar 22, 2023 0.2133 0.2138 0.2133 0.2138 13,999 -0.00(-0.51%)
Mar 21, 2023 0.2149 0.2149 0.2149 0.2149 1,000 -0.02(-8.67%)
Mar 20, 2023 0.2216 0.2353 0.2216 0.2353 905 +0.00(+1.69%)
Mar 17, 2023 0.2311 0.2314 0.2199 0.2314 35,420 +0.01(+5.28%)
Mar 16, 2023 0.2316 0.2316 0.2198 0.2198 480 +0.01(+3.73%)
Mar 15, 2023 0.2119 0.2119 0.2119 0.2119 2,004 -0.02(-10.33%)
Mar 14, 2023 0.2365 0.2365 0.2359 0.2363 4,250 +0.00(+0.94%)
Mar 13, 2023 0.2307 0.2341 0.2307 0.2341 7,140 +0.01(+4.04%)
Mar 10, 2023 0.2045 0.2250 0.2045 0.2250 7,689 +0.02(+7.14%)
Mar 09, 2023 0.2016 0.2100 0.2016 0.2100 5,000 +0.03(+14.75%)
Mar 06, 2023 0.1830 30,000 -0.01(-6.49%)
Mar 03, 2023 0.2000 0.2000 0.1957 0.1957 10,231 -0.00(-1.66%)
Mar 02, 2023 0.1990 0.1990 0.1990 0.1990 230 -0.00(-1.49%)
Mar 01, 2023 0.2020 0.2020 0.2020 0.2020 2,500 -0.01(-4.72%)
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%)
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.