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 )

0.8500 -0.3000 (-26.09%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 13, 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%)
May 01, 2019 0.2550 0.3050 0.2349 0.2350 100,900 +0.00(+2.17%)
Apr 30, 2019 0.2000 0.2450 0.1939 0.2300 42,950 +0.03(+15.00%)
Apr 29, 2019 0.2650 0.2650 0.2000 0.2000 82,567 -0.14(-41.18%)
Apr 26, 2019 0.3300 0.3400 0.2500 0.3400 74,000 +0.07(+25.93%)
Apr 25, 2019 0.2005 0.3500 0.2005 0.2700 165,766 +0.07(+35.00%)
Apr 24, 2019 0.1440 0.2800 0.1440 0.2000 81,890 +0.05(+34.05%)
Apr 23, 2019 0.1443 0.1492 0.1443 0.1492 9,150 +0.01(+4.92%)
Apr 22, 2019 0.1400 0.1500 0.1300 0.1422 37,100 -0.01(-5.20%)
Apr 18, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+7.14%)
Apr 17, 2019 0.1660 0.1750 0.1400 0.1400 66,737 +0.01(+7.69%)
Apr 16, 2019 0.1722 0.1896 0.1300 0.1300 58,560 -0.07(-33.33%)
Apr 15, 2019 0.2468 0.2468 0.1870 0.1950 34,100 -0.05(-22.00%)
Apr 12, 2019 0.2097 0.2500 0.1759 0.2500 14,000 +0.06(+31.58%)
Apr 11, 2019 0.2300 0.2700 0.1900 0.1900 27,642 -0.03(-13.64%)
Apr 10, 2019 0.1200 0.2750 0.1200 0.2200 116,799 +0.10(+83.33%)
Apr 09, 2019 0.0855 0.1500 0.0855 0.1200 21,100 +0.02(+17.65%)
Apr 08, 2019 0.1020 0.1020 0.1020 0.1020 320 -0.03(-24.16%)
Apr 05, 2019 0.1300 0.1345 0.1300 0.1345 1,000 +0.03(+34.50%)
Apr 04, 2019 0.1300 0.1300 0.1000 0.1000 12,650 -0.03(-23.08%)
Apr 03, 2019 0.1110 0.1300 0.1110 0.1300 20,850 +0.02(+17.12%)
Apr 02, 2019 0.1277 0.1277 0.1110 0.1110 10,800 -0.03(-20.71%)
Apr 01, 2019 0.1375 0.1450 0.1363 0.1400 25,885 +0.00(+0.00%)
Mar 29, 2019 0.1291 0.1400 0.1150 0.1400 29,100 +0.00(+0.00%)
Mar 28, 2019 0.1200 0.1450 0.1200 0.1400 11,822 +0.02(+18.64%)
Mar 26, 2019 0.1180 0.1180 0.1180 0 +0.03(+42.17%)
Mar 25, 2019 0.0830 0.0830 0.0830 0.0830 500 -0.02(-16.33%)
Mar 22, 2019 0.1250 0.1250 0.0992 0.0992 5,200 -0.04(-29.14%)
Mar 21, 2019 0.1200 0.1400 0.1000 0.1400 6,883 +0.02(+16.67%)
Mar 20, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 19, 2019 0.1127 0.1200 0.0810 0.1200 68,820 -0.02(-11.11%)
Mar 18, 2019 0.1300 0.1350 0.1300 0.1350 14,000 +0.05(+64.63%)
Mar 15, 2019 0.1000 0.1490 0.0620 0.0820 93,700 -0.06(-41.43%)
Mar 13, 2019 0.1400 0.1400 0.1400 0 -0.01(-7.59%)
Mar 12, 2019 0.1150 0.1515 0.1150 0.1515 500 +0.00(+1.68%)
Mar 11, 2019 0.1245 0.1908 0.1200 0.1490 15,500 -0.00(-1.65%)
Mar 07, 2019 0.1515 0.1515 0.1515 0 -0.00(-1.62%)
Mar 06, 2019 0.1505 0.1540 0.1135 0.1540 280,421 -0.11(-42.64%)
Mar 01, 2019 0.2685 0.2685 0.2685 0 +0.00(+0.00%)
Feb 26, 2019 0.2685 0.2685 0.2685 0 +0.08(+41.32%)
Feb 25, 2019 0.1800 0.1980 0.1500 0.1900 98,610 -0.02(-9.52%)
Feb 22, 2019 0.1620 0.2200 0.1600 0.2100 41,400 -0.03(-12.50%)
Feb 21, 2019 0.1600 0.2400 0.1600 0.2400 11,000 +0.08(+50.00%)
Feb 20, 2019 0.3000 0.3000 0.1600 0.1600 39,430 -0.14(-46.67%)
Feb 19, 2019 0.2100 0.3000 0.2000 0.3000 9,013 +0.09(+42.86%)
Feb 15, 2019 0.2100 0.2100 0.2000 0.2100 8,700 +0.06(+40.00%)
Feb 13, 2019 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 20,010 -0.05(-20.83%)
Feb 11, 2019 0.2500 0.2500 0.2400 0.2400 6,283 +0.04(+20.00%)
Feb 08, 2019 0.2000 0.2000 0.2000 8 +0.00(+0.00%)
Feb 07, 2019 0.2900 0.2900 0.2000 0.2000 35,109 -0.09(-31.03%)
Feb 06, 2019 0.2900 0.2900 0.2900 0.2900 580 +0.09(+45.00%)
Feb 05, 2019 0.2400 0.3000 0.2000 0.2000 8,985 +0.02(+11.11%)
Feb 04, 2019 0.1900 0.1900 0.1800 0.1800 660 -0.03(-14.29%)
Feb 01, 2019 0.2050 0.3000 0.2000 0.2100 51,400 -0.06(-22.22%)
Jan 31, 2019 0.2500 0.2700 0.2500 0.2700 7,500 +0.07(+35.00%)
Jan 30, 2019 0.2300 0.2300 0.2000 0.2000 21,200 -0.05(-20.00%)
Jan 29, 2019 0.2300 0.3000 0.2300 0.2500 27,315 +0.05(+25.00%)
Jan 28, 2019 0.2700 0.3000 0.2000 0.2000 14,715 -0.07(-25.93%)
Jan 25, 2019 0.3000 0.3000 0.2700 0.2700 2,700 -0.03(-10.00%)
Jan 24, 2019 0.3000 0.3000 0.3000 0.3000 10,800 +0.00(+0.00%)
Jan 23, 2019 0.3500 0.3500 0.3000 0.3000 23,350 -0.05(-14.29%)
Jan 22, 2019 0.3100 0.3600 0.3000 0.3500 79,275 -0.14(-28.57%)
Jan 18, 2019 0.5000 0.5000 0.3000 0.4900 43,600 +0.00(+0.00%)
Jan 16, 2019 0.4900 0.4900 0.4900 0 +0.16(+48.48%)
Jan 15, 2019 0.3200 0.5000 0.3000 0.3300 60,948 -0.11(-25.00%)
Jan 11, 2019 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Jan 10, 2019 0.4000 0.4000 0.3300 0.3500 25,200 -0.15(-30.00%)
Jan 09, 2019 0.3000 0.6000 0.3000 0.5000 22,800 +0.13(+35.14%)
Jan 08, 2019 0.2000 0.6000 0.0401 0.3700 28,105 -0.16(-30.19%)
Jan 07, 2019 0.5400 0.5400 0.4000 0.5300 39,240 -0.01(-1.85%)
Jan 04, 2019 0.4000 0.5400 0.4000 0.5400 31,100 -0.01(-1.82%)
Jan 03, 2019 0.4000 0.5500 0.4000 0.5500 19,210 +0.01(+1.85%)
Jan 02, 2019 0.4000 0.5400 0.4000 0.5400 30,200 +0.14(+35.00%)
Dec 31, 2018 0.4000 0.4200 0.4000 0.4000 30,000 -0.11(-21.57%)
Dec 28, 2018 0.4000 0.5100 0.4000 0.5100 18,400 -0.04(-6.42%)
Dec 27, 2018 0.4500 0.5450 0.3500 0.5450 35,600 -0.05(-9.17%)
Dec 26, 2018 0.5100 0.6000 0.5000 0.6000 10,250 +0.10(+20.00%)
Dec 24, 2018 0.3500 0.5000 0.3500 0.5000 15,500 +0.15(+42.86%)
Dec 21, 2018 0.5100 0.5100 0.3500 0.3500 17,800 -0.25(-41.67%)
Dec 20, 2018 0.3600 0.6000 0.3600 0.6000 400 +0.00(+0.00%)
Dec 18, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 14, 2018 0.6000 0.6000 0.6000 0 +0.01(+0.84%)
Dec 13, 2018 0.5950 0.5950 0.5000 0.5950 3,475 +0.19(+48.75%)
Dec 12, 2018 0.6300 0.6300 0.4000 0.4000 1,125 -0.11(-21.57%)
Dec 11, 2018 0.5000 0.6800 0.5000 0.5100 11,950 -0.02(-3.77%)
Dec 10, 2018 0.7180 0.7500 0.4700 0.5300 48,840 -0.15(-22.06%)
Dec 07, 2018 0.6700 0.6800 0.5000 0.6800 14,000 +0.03(+4.94%)
Dec 06, 2018 0.3000 0.6480 0.3000 0.6480 34,550 +0.35(+116.00%)
Dec 04, 2018 0.3000 0.3000 0.3000 0.3000 1,500 -0.06(-16.67%)
Dec 03, 2018 0.3600 0.3600 0.3600 30 +0.00(+0.00%)
Nov 27, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Nov 26, 2018 0.3600 0.3600 0.3600 0.3600 2,005 +0.00(+0.00%)
Nov 21, 2018 0.3600 0.3600 0.3600 0 -0.15(-29.41%)
Nov 20, 2018 0.5100 0.5100 0.5100 0.5100 2,523 -0.05(-8.93%)
Nov 19, 2018 0.4750 0.5600 0.4750 0.5600 3,800 +0.00(+0.00%)
Nov 15, 2018 0.5600 0.5600 0.5600 0 -0.05(-8.20%)
Nov 13, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Nov 12, 2018 0.8980 0.8980 0.6100 0.6100 3,153 -0.29(-32.07%)
Nov 09, 2018 0.8980 0.8980 0.8980 0.8980 900 -0.00(-0.22%)
Nov 08, 2018 0.9000 0.9000 0.9000 0.9000 400 -0.10(-10.00%)
Nov 07, 2018 1.000 1.140 1.000 1.000 2,805 +0.00(+0.00%)
Nov 06, 2018 0.8500 1.250 0.8500 1.000 5,569 +0.10(+11.11%)
Nov 05, 2018 1.000 1.100 0.9000 0.9000 8,778 +0.17(+22.45%)
Nov 02, 2018 0.5550 0.7700 0.5550 0.7350 11,600 -0.07(-8.13%)
Nov 01, 2018 0.5100 1.000 0.5100 0.8000 5,114 -0.23(-22.33%)
Oct 31, 2018 1.020 1.030 1.020 1.030 3,530 -0.02(-1.90%)
Oct 30, 2018 1.070 1.070 1.040 1.050 22,395 -0.20(-16.00%)
Oct 29, 2018 1.070 1.250 1.070 1.250 1,317 +0.20(+19.05%)
Oct 26, 2018 1.250 1.250 1.050 1.050 1,900 -0.20(-16.00%)
Oct 25, 2018 1.260 1.310 1.250 1.250 2,024 +0.00(+0.00%)
Oct 24, 2018 1.100 1.250 1.100 1.250 10,675 +0.04(+3.31%)
Oct 23, 2018 1.220 1.290 1.020 1.210 6,578 +0.04(+3.42%)
Oct 22, 2018 1.300 1.300 1.150 1.170 5,271 -0.15(-11.36%)
Oct 19, 2018 1.310 1.550 1.120 1.320 9,900 -0.04(-2.94%)
Oct 18, 2018 1.360 1.450 1.100 1.360 17,568 +0.00(+0.00%)
Oct 17, 2018 1.540 1.540 1.250 1.360 12,697 -0.18(-11.69%)
Oct 16, 2018 1.690 1.690 1.260 1.540 20,634 -0.06(-3.75%)
Oct 15, 2018 1.785 1.785 1.570 1.600 101,163 +0.03(+1.91%)
Oct 12, 2018 2.100 2.100 1.450 1.570 113,900 +0.17(+12.14%)
Oct 11, 2018 1.400 1.400 1.250 1.400 2,100 +0.00(+0.00%)
Oct 10, 2018 1.895 1.895 1.400 1.400 7,018 -0.10(-6.67%)
Oct 09, 2018 1.450 1.750 1.400 1.500 6,700 +0.00(+0.00%)
Oct 08, 2018 1.510 1.510 1.400 1.500 3,200 -0.55(-26.83%)
Oct 05, 2018 2.000 2.050 2.000 2.050 1,000 +0.30(+17.14%)
Oct 04, 2018 1.690 1.750 1.400 1.750 6,450 +0.01(+0.57%)
Oct 03, 2018 1.750 1.750 1.740 1.740 1,250 +0.44(+33.85%)
Oct 01, 2018 1.300 1.300 1.300 0 -0.70(-35.00%)
Sep 28, 2018 1.750 2.000 1.300 2.000 1,600 +0.25(+14.29%)
Sep 26, 2018 1.750 1.750 1.750 0 -0.58(-24.89%)
Sep 25, 2018 2.100 2.490 2.100 2.330 2,400 -0.16(-6.43%)
Sep 21, 2018 2.490 2.490 2.490 0 -0.42(-14.43%)
Sep 20, 2018 2.650 2.910 2.650 2.910 700 +0.41(+16.40%)
Sep 19, 2018 1.990 2.500 1.990 2.500 900 +0.75(+42.86%)
Sep 17, 2018 1.750 1.750 1.750 0 -0.25(-12.50%)
Sep 12, 2018 2.000 2.000 2.000 0 -0.31(-13.42%)
Sep 06, 2018 2.310 2.310 2.310 0 -0.04(-1.70%)
Sep 05, 2018 2.350 2.350 2.350 2.350 1,100 +0.00(+0.00%)
Sep 04, 2018 2.350 2.350 2.350 2.350 500 +0.02(+0.86%)
Aug 31, 2018 2.330 2.330 2.330 0 -0.67(-22.33%)
Aug 28, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 24, 2018 3.000 3.000 3.000 0 -0.35(-10.45%)
Aug 23, 2018 3.350 3.350 3.000 3.350 700 -0.05(-1.47%)
Aug 21, 2018 3.400 3.400 3.400 0 -0.60(-15.00%)
Aug 20, 2018 3.800 4.000 3.800 4.000 529 +0.20(+5.26%)
Aug 16, 2018 3.800 3.800 3.800 0 -0.15(-3.80%)
Aug 15, 2018 3.800 3.950 3.800 3.950 400 +0.25(+6.76%)
Aug 14, 2018 3.700 3.700 3.700 3.700 407 +0.00(+0.00%)
Aug 13, 2018 3.550 3.700 3.550 3.700 270 +0.15(+4.23%)
Aug 10, 2018 3.450 3.550 3.250 3.550 6,800 +0.10(+2.90%)
Aug 09, 2018 3.425 3.450 3.425 3.450 365 +0.00(+0.00%)
Aug 08, 2018 3.200 3.450 3.000 3.450 1,700 +0.45(+15.00%)
Aug 07, 2018 2.980 3.000 2.980 3.000 800 +0.01(+0.33%)
Aug 06, 2018 2.990 2.990 2.990 2.990 300 -0.01(-0.33%)
Aug 03, 2018 2.800 3.000 2.800 3.000 700 +0.90(+42.86%)
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.