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 )

2.070 +0.188 (+9.99%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 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 (%)
May 31, 2019 0.1070 0.1070 0.1070 0 +0.02(+18.89%)
May 30, 2019 0.1059 0.1149 0.0850 0.0900 44,800 -0.03(-24.69%)
May 29, 2019 0.1000 0.1350 0.1000 0.1195 145,600 -0.01(-4.40%)
May 28, 2019 0.1115 0.1250 0.1115 0.1250 20,500 -0.02(-13.37%)
May 23, 2019 0.1443 0.1443 0.1443 0 +0.01(+11.00%)
May 22, 2019 0.1300 0.1359 0.1300 0.1300 27,500 -0.02(-11.56%)
May 21, 2019 0.1355 0.1470 0.1105 0.1470 119,108 -0.08(-36.09%)
May 20, 2019 0.1695 0.2300 0.1450 0.2300 41,090 +0.06(+37.72%)
May 17, 2019 0.1640 0.1670 0.1640 0.1670 16,000 +0.02(+11.33%)
May 16, 2019 0.1750 0.1750 0.1500 0.1500 29,750 +0.00(+0.00%)
May 15, 2019 0.1800 0.1800 0.1200 0.1500 71,300 -0.03(-16.67%)
May 14, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-6.40%)
May 13, 2019 0.1600 0.1923 0.1600 0.1923 23,000 +0.01(+6.83%)
May 10, 2019 0.1800 0.1800 0.1800 0.1800 19,200 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.1740 0.1800 155,607 +0.00(+0.00%)
May 08, 2019 0.1855 0.1975 0.1800 0.1800 91,136 -0.04(-18.18%)
May 07, 2019 0.2200 0.2200 0.1970 0.2200 44,500 -0.02(-8.33%)
May 06, 2019 0.2550 0.2550 0.2350 0.2400 62,382 -0.01(-4.00%)
May 03, 2019 0.2283 0.3500 0.2200 0.2500 81,400 +0.03(+13.64%)
May 02, 2019 0.2300 0.2400 0.2000 0.2200 66,219 -0.01(-6.38%)
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.