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 (%)
May 31, 2022 0.0600 0.0615 0.0600 0.0615 5,500 -0.00(-5.38%)
May 27, 2022 0.0650 0.0650 0.0650 0.0650 20,471 -0.01(-7.14%)
May 26, 2022 0.0700 0.0720 0.0700 0.0700 40,200 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 38,175 +0.01(+16.67%)
May 18, 2022 0.0600 0 +0.00(+0.00%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
May 10, 2022 0.0550 0 +0.00(+0.00%)
May 06, 2022 0.0550 0 -0.00(-8.33%)
May 03, 2022 0.0600 0 +0.00(+0.00%)
Apr 28, 2022 0.0600 0 +0.00(+0.00%)
Apr 25, 2022 0.0600 34 +0.00(+0.00%)
Apr 21, 2022 0.0600 3 +0.00(+7.72%)
Apr 19, 2022 0.0557 7 -0.01(-15.61%)
Apr 18, 2022 0.0660 0.0660 0.0660 0.0660 10,000 +0.00(+0.46%)
Apr 11, 2022 0.0657 0 +0.01(+9.50%)
Apr 08, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+7.72%)
Apr 05, 2022 0.0557 0 -0.01(-20.43%)
Apr 04, 2022 0.0740 0.0740 0.0695 0.0700 45,060 +0.00(+0.00%)
Apr 01, 2022 0.0750 0.0750 0.0700 0.0700 50,000 -0.02(-25.53%)
Mar 30, 2022 0.0940 0 +0.01(+5.86%)
Mar 29, 2022 0.0888 0.0888 0.0888 0.0888 9,000 -0.01(-9.39%)
Mar 28, 2022 0.0980 0.0980 0.0980 0.0980 10,214 +0.00(+0.10%)
Mar 25, 2022 0.0969 0.0979 0.0950 0.0979 115,000 +0.02(+30.53%)
Mar 24, 2022 0.0750 0.0750 0.0750 0.0750 100 -0.02(-22.60%)
Mar 22, 2022 0.0969 0 +0.03(+49.08%)
Mar 17, 2022 0.0650 0 -0.01(-13.33%)
Mar 11, 2022 0.0750 0 -0.01(-7.41%)
Mar 10, 2022 0.0842 0.0842 0.0750 0.0810 20,267 +0.00(+1.25%)
Mar 08, 2022 0.0800 0 +0.01(+14.29%)
Mar 07, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.03(-29.93%)
Mar 01, 2022 0.0999 0 +0.03(+42.71%)
Feb 28, 2022 0.0988 0.1000 0.0700 0.0700 6,763 +0.00(+0.00%)
Feb 25, 2022 0.0700 0.0700 0.0700 0.0700 12,000 -0.00(-3.45%)
Feb 22, 2022 0.0725 8 -0.01(-14.71%)
Feb 17, 2022 0.0850 0 -0.01(-15.00%)
Feb 15, 2022 0.1000 0 +0.00(+0.00%)
Feb 08, 2022 0.1000 0 +0.02(+25.00%)
Feb 04, 2022 0.0800 0 -0.02(-20.87%)
Feb 02, 2022 0.0910 0.1011 0.0910 0.1011 2,266 +0.01(+11.10%)
Jan 26, 2022 0.0910 0 -0.01(-9.00%)
Jan 25, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+9.89%)
Jan 24, 2022 0.0999 0.1000 0.0910 0.0910 6,680 -0.03(-23.53%)
Jan 20, 2022 0.1190 5,000 +0.04(+45.12%)
Jan 19, 2022 0.1019 0.1019 0.0820 0.0820 28,400 -0.05(-36.87%)
Jan 13, 2022 0.1299 0 +0.02(+18.09%)
Jan 12, 2022 0.1000 0.1400 0.0961 0.1100 84,219 -0.01(-8.33%)
Jan 10, 2022 0.1200 0.1200 0.1200 5 -0.01(-7.69%)
Jan 07, 2022 0.1489 0.1489 0.1250 0.1300 19,000 -0.01(-5.11%)
Jan 06, 2022 0.1489 0.1489 0.1300 0.1370 8,750 -0.01(-7.99%)
Jan 05, 2022 0.1300 0.1489 0.1250 0.1489 53,190 +0.01(+6.36%)
Jan 04, 2022 0.1470 0.1470 0.1301 0.1400 56,013 -0.00(-1.75%)
Dec 31, 2021 0.1425 0.1425 0.1425 5,000 +0.01(+5.56%)
Dec 30, 2021 0.1311 0.1350 0.1301 0.1350 22,700 -0.01(-6.90%)
Dec 29, 2021 0.1500 0.1500 0.1450 0.1450 11,999 -0.01(-3.33%)
Dec 28, 2021 0.1302 0.1500 0.1302 0.1500 13,000 +0.00(+1.35%)
Dec 27, 2021 0.1438 0.1480 0.1438 0.1480 11,832 -0.00(-1.33%)
Dec 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 21, 2021 0.1302 0.1700 0.1302 0.1500 67,413 -0.01(-6.25%)
Dec 20, 2021 0.1570 0.1600 0.1400 0.1600 13,936 +0.00(+0.63%)
Dec 17, 2021 0.1500 0.1600 0.1500 0.1590 28,779 -0.00(-0.63%)
Dec 15, 2021 0.1600 0.1600 0.1600 0 +0.02(+14.20%)
Dec 14, 2021 0.1401 0.1401 0.1401 0.1401 201 -0.01(-6.60%)
Dec 13, 2021 0.1500 0.1500 0.1500 0.1500 8,398 +0.00(+0.00%)
Dec 10, 2021 0.1500 0.1500 0.1445 0.1500 62,570 +0.00(+0.00%)
Dec 09, 2021 0.1489 0.1500 0.1434 0.1500 15,623 +0.01(+5.63%)
Dec 08, 2021 0.1420 0.1420 0.1420 0.1420 100 -0.03(-18.39%)
Dec 07, 2021 0.1310 0.1740 0.1310 0.1740 9,501 +0.02(+11.18%)
Dec 06, 2021 0.1375 0.1565 0.1375 0.1565 1,811 -0.02(-10.06%)
Dec 03, 2021 0.1390 0.1740 0.1390 0.1740 66,503 +0.03(+21.68%)
Dec 01, 2021 0.1430 0.1430 0.1430 0 +0.00(+2.14%)
Nov 30, 2021 0.1550 0.1550 0.1400 0.1400 29,823 -0.02(-15.15%)
Nov 29, 2021 0.1600 0.1650 0.1450 0.1650 9,160 +0.01(+6.45%)
Nov 24, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 22, 2021 0.1500 0.1500 0.1500 13 -0.02(-9.09%)
Nov 19, 2021 0.1650 0.1700 0.1650 0.1650 43,774 +0.01(+3.13%)
Nov 18, 2021 0.1550 0.1600 0.1600 0.1600 38,703 +0.01(+6.67%)
Nov 17, 2021 0.1550 0.1550 0.1500 0.1500 38,493 +0.00(+0.00%)
Nov 16, 2021 0.1600 0.1600 0.1500 0.1500 255,663 -0.01(-4.82%)
Nov 15, 2021 0.1651 0.1651 0.1576 0.1576 925 -0.00(-1.50%)
Nov 11, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 09, 2021 0.1550 0.1550 0.1550 0.1550 2,677 -0.02(-9.62%)
Nov 08, 2021 0.1714 0.1715 0.1714 0.1715 20,000 +0.01(+7.12%)
Nov 05, 2021 0.1601 0.1601 0.1601 0.1601 14,301 +0.00(+0.00%)
Nov 04, 2021 0.1601 0.1601 0.1601 0.1601 100 +0.00(+0.06%)
Nov 03, 2021 0.1640 0.1640 0.1600 0.1600 20,536 +0.00(+0.00%)
Nov 02, 2021 0.1634 0.1634 0.1520 0.1600 6,787 -0.01(-4.02%)
Oct 29, 2021 0.1667 0.1667 0.1667 0 -0.01(-3.08%)
Oct 28, 2021 0.1667 0.1720 0.1510 0.1720 34,920 +0.01(+7.50%)
Oct 26, 2021 0.1600 0.1600 0.1600 0.1600 3,300 +0.01(+5.89%)
Oct 25, 2021 0.1550 0.1551 0.1511 0.1511 17,386 -0.00(-2.52%)
Oct 22, 2021 0.1600 0.1698 0.1550 0.1550 62,448 +0.00(+0.00%)
Oct 20, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 18, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 15, 2021 0.1700 0.1700 0.1560 0.1600 60,534 -0.01(-4.99%)
Oct 12, 2021 0.1684 0.1684 0.1684 0 +0.00(+2.06%)
Oct 11, 2021 0.1750 0.1850 0.1650 0.1650 3,051 -0.01(-7.41%)
Oct 08, 2021 0.1782 0.1782 0.1782 0.1782 1,000 +0.02(+11.31%)
Oct 07, 2021 0.1601 0.1601 0.1601 0.1601 421 +0.00(+0.00%)
Oct 06, 2021 0.1511 0.1601 0.1511 0.1601 300 +0.00(+0.06%)
Oct 05, 2021 0.1555 0.1600 0.1510 0.1600 5,800 -0.03(-15.75%)
Oct 01, 2021 0.1899 0.1899 0.1899 0 +0.01(+8.45%)
Sep 30, 2021 0.1751 0.1751 0.1751 0.1751 2,500 +0.01(+7.75%)
Sep 29, 2021 0.1556 0.1625 0.1556 0.1625 396 +0.00(+1.50%)
Sep 28, 2021 0.1600 0.1850 0.1600 0.1601 17,728 +0.00(+0.06%)
Sep 27, 2021 0.1600 0.1600 0.1520 0.1600 16,401 -0.03(-14.71%)
Sep 23, 2021 0.1876 0.1876 0.1876 25 +0.00(+0.00%)
Sep 22, 2021 0.1876 0.1876 0.1876 0.1876 250 +0.03(+17.62%)
Sep 21, 2021 0.1625 0.1625 0.1595 0.1595 6,000 +0.00(+2.90%)
Sep 20, 2021 0.1770 0.1770 0.1550 0.1550 37,272 -0.02(-11.43%)
Sep 17, 2021 0.1750 0.1750 0.1750 0.1750 1,660 +0.00(+2.94%)
Sep 15, 2021 0.1700 0.1700 0.1700 0 -0.01(-6.08%)
Sep 13, 2021 0.1810 0.1810 0.1810 10 -0.01(-5.24%)
Sep 10, 2021 0.2050 0.2050 0.1910 0.1910 12,895 -0.01(-4.98%)
Sep 09, 2021 0.2050 0.2050 0.2000 0.2010 38,973 -0.00(-1.95%)
Sep 08, 2021 0.2000 0.2299 0.1850 0.2050 134,247 +0.03(+20.59%)
Sep 07, 2021 0.1660 0.1798 0.1660 0.1700 4,062 -0.01(-5.45%)
Sep 03, 2021 0.1840 0.1850 0.1710 0.1798 16,480 +0.02(+11.68%)
Sep 02, 2021 0.1600 0.1800 0.1600 0.1610 19,952 -0.02(-10.56%)
Sep 01, 2021 0.1560 0.1800 0.1560 0.1800 44,315 +0.01(+2.86%)
Aug 31, 2021 0.1750 0.1750 0.1750 0.1750 3,510 +0.02(+12.90%)
Aug 30, 2021 0.1550 0.1550 0.1550 0.1550 1,600 +0.01(+3.33%)
Aug 27, 2021 0.1550 0.1550 0.1500 0.1500 8,097 +0.00(+0.00%)
Aug 26, 2021 0.1670 0.1675 0.1500 0.1500 29,448 -0.02(-9.09%)
Aug 25, 2021 0.1650 0.1650 0.1650 0.1650 700 +0.00(+0.00%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 507 -0.00(-2.37%)
Aug 23, 2021 0.1690 0.1690 0.1690 0.1690 5,059 +0.00(+0.00%)
Aug 20, 2021 0.1690 0.1690 0.1690 0.1690 5,000 +0.01(+7.44%)
Aug 19, 2021 0.1600 0.1600 0.1549 0.1573 7,864 -0.01(-7.47%)
Aug 17, 2021 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Aug 16, 2021 0.1700 0.1730 0.1650 0.1730 11,827 +0.01(+4.85%)
Aug 13, 2021 0.2000 0.2200 0.1500 0.1650 233,295 +0.02(+10.00%)
Aug 11, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 10, 2021 0.1550 0.1550 0.1550 0.1550 2,300 +0.01(+9.15%)
Aug 09, 2021 0.1420 0.1420 0.1420 0.1420 250 -0.01(-8.39%)
Aug 06, 2021 0.1450 0.1550 0.1450 0.1550 25,947 +0.01(+3.33%)
Aug 05, 2021 0.1400 0.1500 0.1400 0.1500 18,161 -0.02(-11.76%)
Aug 04, 2021 0.1650 0.1700 0.1300 0.1700 104,097 +0.01(+9.32%)
Aug 02, 2021 0.1555 0.1555 0.1555 1 -0.00(-2.87%)
Jul 30, 2021 0.1750 0.1800 0.1520 0.1601 92,271 -0.01(-5.93%)
Jul 29, 2021 0.1870 0.1870 0.1702 0.1702 28,297 -0.01(-5.44%)
Jul 28, 2021 0.1800 0.1800 0.1800 0.1800 730 +0.01(+5.88%)
Jul 27, 2021 0.1700 0.2050 0.1700 0.1700 37,394 -0.01(-5.56%)
Jul 26, 2021 0.2049 0.2050 0.1800 0.1800 7,170 -0.03(-14.29%)
Jul 21, 2021 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 20, 2021 0.1700 0.2000 0.1700 0.2000 6,020 +0.03(+17.65%)
Jul 19, 2021 0.1700 0.1700 0.1531 0.1700 23,741 -0.01(-2.91%)
Jul 16, 2021 0.1850 0.1850 0.1750 0.1751 20,687 -0.01(-2.78%)
Jul 15, 2021 0.1801 0.1801 0.1801 0.1801 2,100 -0.01(-5.21%)
Jul 14, 2021 0.1701 0.2000 0.1701 0.1900 25,850 +0.01(+5.44%)
Jul 13, 2021 0.1701 0.2051 0.1701 0.1802 2,520 +0.02(+11.23%)
Jul 12, 2021 0.1682 0.1682 0.1620 0.1620 4,698 -0.02(-8.99%)
Jul 09, 2021 0.1700 0.1780 0.1520 0.1780 136,260 +0.01(+4.71%)
Jul 08, 2021 0.1751 0.2140 0.1700 0.1700 17,256 -0.02(-12.82%)
Jul 07, 2021 0.1950 0.1950 0.1950 0.1950 2,110 +0.03(+18.18%)
Jul 06, 2021 0.1950 0.1950 0.1620 0.1650 19,694 -0.03(-15.73%)
Jul 02, 2021 0.2140 0.2140 0.1958 0.1958 2,650 -0.02(-11.00%)
Jul 01, 2021 0.2200 0.2200 0.1810 0.2200 8,968 +0.00(+0.00%)
Jun 30, 2021 0.2000 0.2300 0.1810 0.2200 17,360 -0.00(-1.79%)
Jun 29, 2021 0.1850 0.2390 0.1810 0.2240 15,143 +0.04(+24.44%)
Jun 28, 2021 0.2000 0.2000 0.1800 0.1800 9,183 -0.02(-10.00%)
Jun 25, 2021 0.1900 0.2000 0.1900 0.2000 37,013 -0.03(-12.66%)
Jun 24, 2021 0.2290 0.2290 0.1870 0.2290 54,704 +0.03(+14.50%)
Jun 23, 2021 0.2100 0.2100 0.1900 0.2000 43,313 -0.01(-4.76%)
Jun 22, 2021 0.2001 0.2500 0.2001 0.2100 27,525 -0.03(-13.93%)
Jun 21, 2021 0.2440 0.2500 0.2000 0.2440 48,645 +0.00(+0.00%)
Jun 18, 2021 0.2320 0.2440 0.2100 0.2440 13,333 +0.01(+3.87%)
Jun 17, 2021 0.2007 0.2389 0.2007 0.2349 17,356 -0.01(-2.12%)
Jun 15, 2021 0.2400 0.2400 0.2400 1,848 +0.00(+0.84%)
Jun 14, 2021 0.1990 0.2390 0.1900 0.2380 26,712 +0.02(+8.18%)
Jun 11, 2021 0.1651 0.2200 0.1651 0.2200 7,618 +0.06(+34.97%)
Jun 10, 2021 0.1800 0.2390 0.1630 0.1630 27,400 +0.00(+1.24%)
Jun 09, 2021 0.1550 0.1694 0.1520 0.1610 7,275 -0.02(-10.56%)
Jun 08, 2021 0.1800 0.1800 0.1800 0.1800 900 +0.00(+0.00%)
Jun 07, 2021 0.1500 0.1800 0.1500 0.1800 35,495 +0.00(+0.00%)
Jun 03, 2021 0.1800 0.1800 0.1800 5 +0.00(+0.00%)
Jun 02, 2021 0.1650 0.1800 0.1600 0.1800 41,910 -0.01(-6.74%)
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.