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 (%)
Apr 30, 2021 0.3554 0.3561 0.3300 0.3316 105,500 -0.01(-4.13%)
Apr 29, 2021 0.3800 0.3800 0.3435 0.3459 201,832 +0.01(+2.55%)
Apr 28, 2021 0.3393 0.3393 0.3256 0.3373 9,859 -0.01(-2.80%)
Apr 27, 2021 0.3500 0.3500 0.3470 0.3470 4,310 -0.00(-0.86%)
Apr 26, 2021 0.7900 0.7900 0.3234 0.3500 10,461 +0.02(+6.32%)
Apr 23, 2021 0.3115 0.3292 0.3115 0.3292 5,100 +0.02(+6.13%)
Apr 22, 2021 0.3300 0.3300 0.3102 0.3102 3,482 -0.03(-8.71%)
Apr 21, 2021 0.3090 0.3398 0.3090 0.3398 2,860 +0.04(+12.89%)
Apr 20, 2021 0.3010 0.3124 0.2981 0.3010 7,842 -0.01(-3.59%)
Apr 19, 2021 0.3053 0.3179 0.3053 0.3122 2,108 -0.01(-3.01%)
Apr 16, 2021 0.3600 0.3600 0.3127 0.3219 9,500 -0.01(-2.60%)
Apr 15, 2021 0.3613 0.3613 0.3305 0.3305 3,235 -0.01(-2.79%)
Apr 14, 2021 0.3593 0.3600 0.3400 0.3400 17,900 -0.02(-5.32%)
Apr 13, 2021 0.3536 0.3600 0.3536 0.3591 3,622 -0.00(-0.25%)
Apr 12, 2021 0.3600 0.3600 0.3600 0.3600 2,500 -0.03(-7.69%)
Apr 09, 2021 0.3706 0.3900 0.3600 0.3900 8,100 +0.02(+5.43%)
Apr 08, 2021 0.3699 0.3699 0.3699 0.3699 350 +0.01(+1.84%)
Apr 07, 2021 0.3600 0.3893 0.3600 0.3632 29,000 -0.03(-7.93%)
Apr 06, 2021 0.3945 0.3945 0.3945 0.3945 297 -0.01(-2.35%)
Apr 05, 2021 0.4100 0.4100 0.4030 0.4040 6,126 +0.01(+2.43%)
Apr 01, 2021 0.3869 0.3944 0.3861 0.3944 42,900 +0.01(+2.20%)
Mar 31, 2021 0.3707 0.3859 0.3600 0.3859 17,500 +0.02(+4.55%)
Mar 30, 2021 0.3700 0.3700 0.3691 0.3691 5,990 -0.00(-0.24%)
Mar 29, 2021 0.3825 0.4100 0.3700 0.3700 3,178 -0.04(-9.76%)
Mar 26, 2021 0.3449 0.4100 0.3449 0.4100 3,600 +0.06(+16.21%)
Mar 25, 2021 0.3800 0.3856 0.3528 0.3528 3,837 -0.06(-13.95%)
Mar 24, 2021 0.4100 0.4100 0.4100 0.4100 342 +0.01(+2.50%)
Mar 23, 2021 0.4081 0.4081 0.3776 0.4000 4,725 +0.00(+0.88%)
Mar 22, 2021 0.4242 0.4242 0.3800 0.3965 25,031 -0.03(-6.53%)
Mar 19, 2021 0.4200 0.4253 0.4100 0.4242 10,500 -0.01(-1.35%)
Mar 18, 2021 0.4216 0.4659 0.4176 0.4300 20,519 -0.01(-1.85%)
Mar 17, 2021 0.5100 0.5190 0.4100 0.4381 63,757 -0.02(-3.57%)
Mar 16, 2021 0.4400 0.4554 0.4291 0.4543 7,940 +0.01(+2.14%)
Mar 15, 2021 0.4367 0.4459 0.4100 0.4448 12,277 +0.00(+0.20%)
Mar 12, 2021 0.4450 0.4450 0.4427 0.4439 17,500 +0.03(+6.37%)
Mar 11, 2021 0.4027 0.4466 0.4009 0.4173 27,150 +0.02(+4.61%)
Mar 10, 2021 0.4061 0.4061 0.3989 0.3989 9,100 -0.03(-7.90%)
Mar 09, 2021 0.3865 0.4331 0.3763 0.4331 35,273 +0.03(+8.27%)
Mar 08, 2021 0.3917 0.4500 0.3900 0.4000 11,366 +0.01(+3.36%)
Mar 05, 2021 0.4000 0.4000 0.3769 0.3870 11,500 -0.03(-7.57%)
Mar 04, 2021 0.4553 0.4555 0.4152 0.4187 42,084 -0.05(-9.86%)
Mar 03, 2021 0.4728 0.4800 0.4645 0.4645 4,710 +0.02(+3.68%)
Mar 02, 2021 0.4700 0.5198 0.4300 0.4480 9,910 -0.00(-0.44%)
Mar 01, 2021 0.4702 0.4800 0.4300 0.4500 10,181 +0.00(+0.00%)
Feb 26, 2021 0.4500 0.4745 0.4289 0.4500 25,000 +0.00(+0.00%)
Feb 25, 2021 0.4685 0.4832 0.4500 0.4500 15,093 -0.03(-5.34%)
Feb 24, 2021 0.4453 0.5100 0.4453 0.4754 29,785 +0.01(+3.15%)
Feb 23, 2021 0.4789 0.4800 0.4308 0.4609 108,854 -0.02(-4.32%)
Feb 22, 2021 0.4795 0.4838 0.4795 0.4817 25,223 +0.01(+1.28%)
Feb 19, 2021 0.4837 0.4837 0.4473 0.4756 34,600 -0.00(-0.73%)
Feb 18, 2021 0.4961 0.5012 0.4640 0.4791 47,850 -0.02(-3.47%)
Feb 17, 2021 0.5042 0.5080 0.4590 0.4963 18,875 -0.01(-1.70%)
Feb 16, 2021 0.5225 0.5250 0.4900 0.5049 151,189 -0.01(-1.00%)
Feb 12, 2021 0.5264 0.6905 0.4590 0.5100 193,400 -0.00(-0.37%)
Feb 11, 2021 0.4460 0.5119 0.4460 0.5119 112,374 +0.04(+9.03%)
Feb 10, 2021 0.4399 1.400 0.4399 0.4695 90,102 +0.03(+7.22%)
Feb 09, 2021 0.4234 0.4411 0.4116 0.4379 53,800 +0.03(+6.80%)
Feb 08, 2021 0.3915 0.4288 0.3640 0.4100 22,440 +0.01(+2.65%)
Feb 05, 2021 0.4067 0.4223 0.3989 0.3994 35,200 -0.00(-0.50%)
Feb 04, 2021 0.4057 0.4135 0.3200 0.4014 15,066 -0.01(-1.40%)
Feb 03, 2021 0.3985 0.4150 0.3858 0.4071 14,363 +0.04(+9.61%)
Feb 02, 2021 0.3888 0.3888 0.3461 0.3714 43,773 -0.02(-4.55%)
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.