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 (%)
Jul 31, 2023 0.1822 0 +0.01(+3.52%)
Jul 28, 2023 0.1760 0.1760 0.1760 0.1760 6,140 -0.02(-10.57%)
Jul 26, 2023 0.1968 0 -0.00(-0.05%)
Jul 24, 2023 0.1969 0 +0.02(+10.87%)
Jul 21, 2023 0.1787 0.1787 0.1776 0.1776 10,500 +0.01(+4.66%)
Jul 19, 2023 0.1697 0 -0.01(-6.14%)
Jul 18, 2023 0.1808 0.1808 0.1808 0.1808 1,750 -0.01(-5.59%)
Jul 17, 2023 0.1915 0.1915 0.1915 0.1915 125 +0.00(+0.79%)
Jul 14, 2023 0.1990 0.2050 0.1900 0.1900 9,200 -0.01(-2.91%)
Jul 13, 2023 0.2000 0.2000 0.1899 0.1957 5,490 +0.02(+14.31%)
Jul 11, 2023 0.1712 0 -0.00(-0.17%)
Jul 10, 2023 0.1715 0.1715 0.1715 0.1715 1,000 -0.00(-2.00%)
Jul 06, 2023 0.1750 0 -0.00(-2.18%)
Jul 05, 2023 0.1789 0.1789 0.1700 0.1789 15,000 +0.01(+4.07%)
Jun 30, 2023 0.1719 0 +0.03(+25.11%)
Jun 29, 2023 0.1374 0.1374 0.1374 0.1374 5,000 -0.01(-9.43%)
Jun 28, 2023 0.1437 0.1528 0.1437 0.1517 36,254 -0.01(-6.13%)
Jun 26, 2023 0.1616 0 -0.00(-2.18%)
Jun 22, 2023 0.1652 0 -0.00(-2.59%)
Jun 21, 2023 0.1696 0.1696 0.1696 0.1696 300 +0.00(+0.95%)
Jun 20, 2023 0.1705 0.1709 0.1680 0.1680 40,359 +0.00(+0.90%)
Jun 16, 2023 0.1665 0.1665 0.1665 0.1665 5,003 +0.00(+2.97%)
Jun 15, 2023 0.1700 0.1716 0.1617 0.1617 65,270 -0.01(-5.33%)
Jun 14, 2023 0.1708 0.1708 0.1708 0.1708 200 -0.01(-5.11%)
Jun 13, 2023 0.1709 0.1800 0.1670 0.1800 80,155 -0.01(-4.96%)
Jun 09, 2023 0.1894 20 -0.00(-0.94%)
Jun 08, 2023 0.2000 0.2000 0.1800 0.1912 13,160 -0.01(-4.40%)
Jun 07, 2023 0.2000 0.2002 0.2000 0.2000 1,650 -0.00(-1.23%)
Jun 06, 2023 0.2025 0.2025 0.2025 0.2025 350 -0.00(-0.44%)
Jun 05, 2023 0.2120 0.2120 0.2034 0.2034 5,110 -0.00(-0.83%)
Jun 02, 2023 0.2046 0.2051 0.2000 0.2051 2,600 -0.01(-4.87%)
Jun 01, 2023 0.2147 0.2156 0.2147 0.2156 2,500 +0.01(+5.95%)
May 30, 2023 0.2035 1,000 -0.01(-3.10%)
May 25, 2023 0.2100 0 -0.01(-2.96%)
May 24, 2023 0.2200 0.2210 0.2164 0.2164 10,837 -0.01(-3.48%)
May 19, 2023 0.2242 117 +0.01(+2.84%)
May 18, 2023 0.2270 0.2270 0.2180 0.2180 6,500 -0.02(-7.35%)
May 17, 2023 0.2273 0.2353 0.2273 0.2353 5,100 +0.01(+3.11%)
May 16, 2023 0.2260 0.2282 0.2260 0.2282 4,424 +0.00(+0.48%)
May 15, 2023 0.2271 0.2271 0.2271 0.2271 4,500 -0.02(-9.41%)
May 12, 2023 0.2507 0.2507 0.2507 0.2507 170 -0.00(-1.22%)
May 09, 2023 0.2538 0 +0.02(+7.63%)
May 08, 2023 0.2400 0.2400 0.2325 0.2358 8,250 +0.00(+1.33%)
May 04, 2023 0.2327 0 +0.03(+13.73%)
May 03, 2023 0.2101 0.2101 0.2046 0.2046 9,200 -0.02(-7.42%)
May 02, 2023 0.2269 0.2323 0.2101 0.2210 25,800 -0.01(-2.94%)
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.