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 (%)
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%)
Feb 01, 2023 0.0900 0.0900 0.0900 0.0900 12,629 -0.01(-5.26%)
Jan 31, 2023 0.0950 0.0950 0.0950 0.0950 80,265 +0.00(+3.26%)
Jan 30, 2023 0.0940 0.0940 0.0920 0.0920 2,966 +0.01(+16.31%)
Jan 27, 2023 0.0850 0.0850 0.0785 0.0791 3,165 -0.02(-16.74%)
Jan 25, 2023 0.0950 0 +0.01(+18.75%)
Jan 24, 2023 0.0950 0.0950 0.0800 0.0800 52,699 -0.00(-1.23%)
Jan 23, 2023 0.0820 0.0820 0.0810 0.0810 29,005 -0.01(-13.28%)
Jan 20, 2023 0.0934 0.0934 0.0934 0.0934 5,000 +0.00(+0.00%)
Jan 19, 2023 0.1000 0.1000 0.0934 0.0934 700 -0.00(-3.51%)
Jan 18, 2023 0.0943 0.0968 0.0905 0.0968 1,000 -0.00(-3.20%)
Jan 17, 2023 0.0950 0.1000 0.0898 0.1000 37,495 +0.02(+25.00%)
Jan 12, 2023 0.0800 0 +0.00(+0.00%)
Jan 11, 2023 0.0800 0.0800 0.0800 0.0800 4,628 +0.00(+0.00%)
Jan 10, 2023 0.0950 0.0950 0.0800 0.0800 17,086 +0.00(+0.00%)
Jan 05, 2023 0.0800 0 -0.00(-4.19%)
Jan 04, 2023 0.0650 0.0835 0.0650 0.0835 5,035 -0.01(-12.11%)
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.