Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP: IONI )

1.410 -0.190 (-11.88%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.2400 0 +0.00(+0.00%)
Jan 30, 2024 0.2700 0.2707 0.2020 0.2400 65,660 -0.03(-11.93%)
Jan 29, 2024 0.2880 0.2986 0.2510 0.2725 48,647 -0.02(-5.38%)
Jan 26, 2024 0.2500 0.2880 0.2453 0.2880 102,691 +0.05(+20.00%)
Jan 25, 2024 0.2493 0.2493 0.2400 0.2400 4,000 +0.00(+1.05%)
Jan 24, 2024 0.2475 0.2499 0.2375 0.2375 13,573 -0.01(-2.26%)
Jan 23, 2024 0.2356 0.2500 0.2356 0.2430 29,829 -0.01(-2.41%)
Jan 22, 2024 0.2490 0.2490 0.2490 0.2490 448 +0.01(+2.60%)
Jan 19, 2024 0.2355 0.2427 0.2355 0.2427 3,258 +0.00(+0.12%)
Jan 18, 2024 0.2310 0.2479 0.2300 0.2424 17,945 -0.03(-9.89%)
Jan 17, 2024 0.2300 0.2700 0.2300 0.2690 28,003 +0.04(+16.96%)
Jan 16, 2024 0.2500 0.2580 0.2300 0.2300 12,311 +0.02(+9.00%)
Jan 10, 2024 0.2110 3 -0.01(-6.35%)
Jan 09, 2024 0.2310 0.2310 0.2253 0.2253 1,773 -0.01(-5.14%)
Jan 05, 2024 0.2375 0 +0.02(+11.09%)
Jan 04, 2024 0.2500 0.2600 0.2138 0.2138 16,596 -0.02(-7.04%)
Jan 03, 2024 0.2313 0.2313 0.2300 0.2300 5,666 -0.02(-8.00%)
Jan 02, 2024 0.2700 0.2700 0.2106 0.2500 6,652 +0.03(+15.74%)
Dec 29, 2023 0.2500 0.2500 0.2160 0.2160 9,352 -0.01(-5.88%)
Dec 27, 2023 0.2295 0 -0.01(-5.05%)
Dec 22, 2023 0.2417 0 +0.01(+5.27%)
Dec 21, 2023 0.2590 0.2694 0.2060 0.2296 49,592 -0.06(-20.80%)
Dec 20, 2023 0.2060 0.2899 0.2060 0.2899 26,222 +0.01(+1.76%)
Dec 19, 2023 0.2485 0.2899 0.2465 0.2849 53,295 +0.00(+0.32%)
Dec 18, 2023 0.2750 0.2840 0.2480 0.2840 9,778 +0.06(+25.39%)
Dec 15, 2023 0.2595 0.2595 0.2183 0.2265 11,687 +0.02(+10.43%)
Dec 14, 2023 0.2510 0.2510 0.2001 0.2051 17,500 -0.04(-17.96%)
Dec 13, 2023 0.2500 0.2505 0.2375 0.2500 10,500 +0.01(+4.91%)
Dec 12, 2023 0.2549 0.2675 0.2383 0.2383 1,525 -0.04(-13.31%)
Dec 11, 2023 0.2500 0.2749 0.2400 0.2749 23,496 +0.03(+14.54%)
Dec 08, 2023 0.2400 0.2400 0.2400 0.2400 11,750 +0.04(+20.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 840 -0.06(-24.50%)
Dec 06, 2023 0.2700 0.2700 0.2000 0.2649 48,184 +0.00(+1.49%)
Dec 05, 2023 0.2350 0.2610 0.2350 0.2610 1,714 +0.02(+8.75%)
Dec 04, 2023 0.2500 0.2500 0.2325 0.2400 23,063 -0.01(-4.00%)
Dec 01, 2023 0.2500 0.2500 0.2500 0.2500 1,787 +0.00(+0.00%)
Nov 30, 2023 0.2441 0.2600 0.2354 0.2500 10,325 +0.03(+13.64%)
Nov 29, 2023 0.1600 0.2250 0.1600 0.2200 25,405 +0.02(+11.11%)
Nov 27, 2023 0.1980 0 -0.00(-1.00%)
Nov 22, 2023 0.2000 0 +0.09(+81.65%)
Nov 20, 2023 0.1101 0 -0.07(-38.83%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 7,350 +0.01(+2.86%)
Nov 16, 2023 0.2541 0.2541 0.1750 0.1750 32,110 -0.08(-30.00%)
Nov 15, 2023 0.2819 0.2819 0.2500 0.2500 18,602 -0.03(-10.71%)
Nov 14, 2023 0.2352 0.2800 0.2352 0.2800 19,930 +0.02(+5.66%)
Nov 13, 2023 0.2700 0.2700 0.2650 0.2650 10,125 -0.02(-5.36%)
Nov 10, 2023 0.2950 0.2950 0.2800 0.2800 12,177 +0.00(+0.00%)
Nov 09, 2023 0.2875 0.2946 0.2600 0.2800 17,753 +0.02(+7.69%)
Nov 08, 2023 0.2600 0.2600 0.2600 0.2600 450 +0.03(+13.04%)
Nov 07, 2023 0.1950 0.2300 0.1900 0.2300 6,376 +0.03(+17.59%)
Nov 06, 2023 0.2480 0.2800 0.1800 0.1956 88,716 -0.02(-11.09%)
Nov 03, 2023 0.1058 0.2200 0.1049 0.2200 141,711 +0.12(+111.74%)
Nov 02, 2023 0.0940 0.1040 0.0940 0.1039 33,943 -0.00(-1.98%)
Oct 26, 2023 0.1060 0 +0.02(+28.33%)
Oct 25, 2023 0.0826 0.0826 0.0826 0.0826 450 -0.01(-13.96%)
Oct 24, 2023 0.0960 0.0960 0.0960 0.0960 463 -0.01(-9.43%)
Oct 23, 2023 0.0660 0.1060 0.0660 0.1060 665 -0.00(-3.64%)
Oct 18, 2023 0.1100 0 +0.02(+22.22%)
Oct 12, 2023 0.0900 0 +0.03(+47.54%)
Oct 11, 2023 0.0610 0.0610 0.0610 0.0610 13,475 -0.05(-44.55%)
Oct 06, 2023 0.1100 0 +0.03(+37.50%)
Oct 04, 2023 0.0800 0 +0.01(+12.68%)
Sep 28, 2023 0.0710 0 +0.01(+18.33%)
Sep 27, 2023 0.0600 0.0600 0.0590 0.0600 33,500 +0.00(+0.00%)
Sep 25, 2023 0.0600 0 +0.00(+9.09%)
Sep 22, 2023 0.0585 0.0585 0.0550 0.0550 22,000 -0.00(-4.35%)
Sep 21, 2023 0.0588 0.0588 0.0575 0.0575 4,000 -0.00(-4.17%)
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Sep 18, 2023 0.0600 0 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 4,000 -0.00(-1.64%)
Sep 12, 2023 0.0610 0 +0.00(+1.67%)
Sep 11, 2023 0.0610 0.0610 0.0600 0.0600 82,001 -0.00(-1.64%)
Sep 08, 2023 0.0680 0.0680 0.0610 0.0610 25,629 -0.01(-10.56%)
Sep 07, 2023 0.0682 0.0682 0.0682 0.0682 3,500 -0.00(-5.28%)
Sep 06, 2023 0.0682 0.0720 0.0682 0.0720 30,500 +0.00(+0.00%)
Sep 01, 2023 0.0720 0 +0.00(+0.00%)
Aug 31, 2023 0.0900 0.0980 0.0720 0.0720 13,200 +0.00(+1.41%)
Aug 30, 2023 0.0800 0.0800 0.0710 0.0710 40,265 -0.01(-11.36%)
Aug 29, 2023 0.0800 0.0816 0.0800 0.0801 6,929 -0.01(-12.75%)
Aug 25, 2023 0.0918 0 -0.02(-16.55%)
Aug 24, 2023 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+8.59%)
Aug 23, 2023 0.1106 0.1175 0.1013 0.1013 41,025 -0.01(-7.91%)
Aug 22, 2023 0.1102 0.1102 0.1100 0.1100 11,100 -0.03(-21.43%)
Aug 17, 2023 0.1400 0 +0.00(+0.00%)
Aug 16, 2023 0.1450 0.1450 0.1400 0.1400 6,178 +0.00(+0.00%)
Aug 11, 2023 0.1400 0 +0.00(+0.00%)
Aug 09, 2023 0.1400 0 +0.00(+0.00%)
Aug 08, 2023 0.1570 0.1570 0.1400 0.1400 10,448 -0.02(-14.11%)
Aug 07, 2023 0.1707 0.1707 0.1630 0.1630 9,500 +0.01(+8.67%)
Aug 04, 2023 0.1800 0.1800 0.1500 0.1500 2,500 -0.01(-6.25%)
Aug 03, 2023 0.1271 0.1600 0.1271 0.1600 8,773 -0.01(-4.19%)
Aug 01, 2023 0.1670 0 -0.01(-7.22%)
Jul 27, 2023 0.1800 0 +0.01(+5.88%)
Jul 26, 2023 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1700 0.1400 0.1700 5,600 -0.02(-10.53%)
Jul 24, 2023 0.1571 0.1900 0.1280 0.1900 15,949 +0.00(+0.00%)
Jul 20, 2023 0.1900 0 +0.00(+0.00%)
Jul 19, 2023 0.2050 0.2050 0.1800 0.1900 10,019 -0.01(-5.00%)
Jul 17, 2023 0.2000 0 +0.01(+2.62%)
Jul 13, 2023 0.1949 0 +0.01(+5.92%)
Jul 12, 2023 0.1705 0.2000 0.1700 0.1840 22,050 -0.01(-6.12%)
Jul 11, 2023 0.2000 0.2000 0.1876 0.1960 19,780 +0.04(+22.12%)
Jul 10, 2023 0.2000 0.2000 0.1605 0.1605 3,604 -0.02(-13.24%)
Jul 07, 2023 0.1700 0.1850 0.1700 0.1850 2,390 +0.01(+8.82%)
Jul 06, 2023 0.1800 0.2100 0.1700 0.1700 26,724 -0.05(-22.73%)
Jul 05, 2023 0.2000 0.2205 0.2000 0.2200 9,921 -0.03(-10.97%)
Jul 03, 2023 0.2280 0.2490 0.2280 0.2471 13,000 +0.04(+18.23%)
Jun 30, 2023 0.2400 0.2480 0.2090 0.2090 2,984 +0.00(+1.70%)
Jun 29, 2023 0.2060 0.2400 0.1990 0.2055 8,602 -0.00(-1.20%)
Jun 28, 2023 0.2000 0.2280 0.2000 0.2080 17,500 +0.04(+23.88%)
Jun 26, 2023 0.1679 0 +0.00(+1.76%)
Jun 23, 2023 0.1650 0.1650 0.1650 0.1650 200 +0.00(+0.00%)
Jun 22, 2023 0.1600 0.1665 0.1600 0.1650 7,862 +0.02(+10.00%)
Jun 21, 2023 0.1500 0.1500 0.1400 0.1500 12,000 -0.01(-7.98%)
Jun 15, 2023 0.1630 0 -0.04(-18.50%)
May 05, 2023 0.2000 0 +0.00(+0.00%)
May 04, 2023 0.2300 0.2300 0.2000 0.2000 23,805 -0.02(-8.68%)
May 03, 2023 0.1501 0.2190 0.1501 0.2190 1,499 +0.00(+0.00%)
May 01, 2023 0.2190 0 +0.07(+46.00%)
Apr 28, 2023 0.1500 0.1500 0.1500 0.1500 1,001 -0.03(-16.43%)
Apr 26, 2023 0.1795 0 +0.02(+11.42%)
Apr 24, 2023 0.1611 0 -0.02(-10.50%)
Apr 21, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.02(+11.11%)
Apr 20, 2023 0.2000 0.2000 0.1620 0.1620 23,025 -0.04(-18.80%)
Apr 19, 2023 0.1995 0.1995 0.1995 0.1995 253 +0.02(+10.83%)
Apr 18, 2023 0.2390 0.2390 0.1666 0.1800 2,200 -0.01(-5.26%)
Apr 17, 2023 0.2000 0.2000 0.1800 0.1900 12,100 -0.01(-5.00%)
Apr 14, 2023 0.2160 0.2160 0.1800 0.2000 6,100 -0.00(-1.91%)
Apr 13, 2023 0.2160 0.2160 0.1950 0.2039 6,600 -0.01(-5.60%)
Apr 12, 2023 0.2160 0.2160 0.2160 0.2160 545 +0.01(+4.80%)
Apr 11, 2023 0.2390 0.2390 0.2061 0.2061 2,950 -0.00(-1.86%)
Apr 10, 2023 0.2490 0.2498 0.2100 0.2100 15,600 +0.01(+5.58%)
Apr 06, 2023 0.1989 0.2189 0.1805 0.1989 10,740 +0.02(+10.19%)
Apr 05, 2023 0.2499 0.2499 0.1805 0.1805 13,275 -0.06(-24.79%)
Apr 04, 2023 0.2450 0.2580 0.2400 0.2400 50,000 +0.00(+0.00%)
Apr 03, 2023 0.2400 0.2610 0.2400 0.2400 3,133 +0.00(+0.00%)
Mar 31, 2023 0.2400 0.2700 0.2400 0.2400 33,440 -0.02(-5.88%)
Mar 30, 2023 0.2490 0.2550 0.2401 0.2550 703 +0.02(+6.25%)
Mar 29, 2023 0.2400 0.2400 0.2400 0.2400 680 +0.00(+0.00%)
Mar 28, 2023 0.2500 0.2500 0.2400 0.2400 25,483 +0.00(+0.00%)
Mar 27, 2023 0.2500 0.2500 0.2400 0.2400 3,285 +0.00(+0.00%)
Mar 24, 2023 0.2230 0.2450 0.2200 0.2400 16,305 +0.03(+14.29%)
Mar 23, 2023 0.2300 0.2400 0.2010 0.2100 56,152 -0.02(-8.70%)
Mar 22, 2023 0.2200 0.2300 0.2200 0.2300 728 +0.00(+2.00%)
Mar 21, 2023 0.2255 0.2255 0.2200 0.2255 1,370 -0.00(-1.53%)
Mar 20, 2023 0.2200 0.2290 0.2200 0.2290 17,035 +0.01(+6.76%)
Mar 17, 2023 0.2280 0.2280 0.2000 0.2145 10,517 +0.00(+0.70%)
Mar 16, 2023 0.2299 0.2299 0.2000 0.2130 10,770 -0.00(-1.02%)
Mar 15, 2023 0.2201 0.2590 0.2123 0.2152 17,005 -0.03(-13.92%)
Mar 14, 2023 0.2210 0.2659 0.2210 0.2500 53,586 -0.02(-7.41%)
Mar 13, 2023 0.2600 0.2700 0.2200 0.2700 11,085 +0.03(+10.20%)
Mar 09, 2023 0.2450 0 -0.03(-10.91%)
Mar 08, 2023 0.2700 0.2750 0.2700 0.2750 12,039 +0.01(+5.36%)
Mar 07, 2023 0.2600 0.2650 0.2600 0.2610 24,134 +0.01(+4.40%)
Mar 06, 2023 0.2500 0.2638 0.2500 0.2500 118,854 +0.00(+0.00%)
Mar 03, 2023 0.2600 0.2820 0.2500 0.2500 51,417 +0.03(+15.00%)
Mar 02, 2023 0.2400 0.2400 0.2005 0.2174 6,970 +0.02(+8.16%)
Mar 01, 2023 0.2300 0.2300 0.2010 0.2010 2,283 +0.02(+11.05%)
Feb 28, 2023 0.2500 0.2500 0.1810 0.1810 3,890 -0.02(-9.50%)
Feb 27, 2023 0.2200 0.2200 0.2000 0.2000 2,500 -0.02(-8.05%)
Feb 24, 2023 0.2000 0.2175 0.2000 0.2175 1,421 +0.02(+8.75%)
Feb 23, 2023 0.2500 0.2500 0.2000 0.2000 5,560 -0.04(-16.67%)
Feb 21, 2023 0.2400 0 -0.03(-11.11%)
Feb 16, 2023 0.2700 0 +0.05(+20.00%)
Feb 15, 2023 0.2110 0.2300 0.2110 0.2250 15,295 +0.05(+26.05%)
Feb 14, 2023 0.2520 0.2695 0.1776 0.1785 50,169 -0.11(-38.45%)
Feb 13, 2023 0.2800 0.3150 0.2670 0.2900 136,209 +0.04(+16.00%)
Feb 10, 2023 0.2500 0.2580 0.2490 0.2500 50,473 +0.01(+3.35%)
Feb 09, 2023 0.2050 0.2419 0.2050 0.2419 86,216 +0.01(+6.56%)
Feb 08, 2023 0.1600 0.2290 0.1600 0.2270 130,600 +0.08(+52.35%)
Feb 07, 2023 0.1319 0.1690 0.1225 0.1490 195,064 +0.02(+12.88%)
Feb 06, 2023 0.1195 0.1320 0.1195 0.1320 195,016 -0.01(-5.71%)
Feb 03, 2023 0.1200 0.1699 0.1200 0.1400 61,926 +0.05(+56.42%)
Feb 02, 2023 0.0900 0.1800 0.0895 0.0895 143,778 -0.00(-0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.