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 30, 2023 0.2000 0 +0.02(+11.11%)
May 17, 2023 0.1800 0 +0.00(+0.00%)
May 16, 2023 0.1800 0.1800 0.1800 0.1800 26,000 -0.03(-14.29%)
May 15, 2023 0.2100 0.2100 0.2100 0.2100 680 +0.00(+0.00%)
May 09, 2023 0.2100 0 +0.01(+5.00%)
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%)
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%)
Jan 03, 2023 0.0900 0.0950 0.0900 0.0950 12,540 +0.03(+43.72%)
Dec 30, 2022 0.0661 0.0661 0.0661 0.0661 401 +0.00(+0.00%)
Dec 29, 2022 0.0701 0.0701 0.0661 0.0661 2,976 -0.00(-5.57%)
Dec 28, 2022 0.0700 0.0700 0.0700 0.0700 11,301 -0.04(-36.25%)
Dec 27, 2022 0.1098 0.1098 0.1098 0.1098 700 +0.02(+22.68%)
Dec 01, 2022 0.0895 0 -0.00(-0.44%)
Nov 28, 2022 0.0899 0 +0.01(+15.70%)
Nov 21, 2022 0.0777 0 -0.00(-2.87%)
Nov 18, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.50%)
Nov 17, 2022 0.0904 0.0904 0.0904 0.0904 1,050 +0.01(+13.00%)
Nov 16, 2022 0.0800 0.0800 0.0800 0.0800 6,948 -0.01(-11.11%)
Nov 15, 2022 0.0900 0.0900 0.0900 0.0900 210 +0.01(+12.50%)
Nov 11, 2022 0.0800 50 +0.00(+0.00%)
Nov 10, 2022 0.0800 0.0800 0.0800 0.0800 10,050 +0.00(+0.00%)
Nov 09, 2022 0.0800 0.0800 0.0800 0.0800 350 +0.00(+0.00%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 294 +0.00(+0.00%)
Nov 07, 2022 0.0800 0.0800 0.0800 0.0800 2,611 +0.01(+8.11%)
Nov 04, 2022 0.0740 0.0740 0.0740 0.0740 2,000 +0.00(+0.00%)
Nov 03, 2022 0.0740 0.0740 0.0740 0.0740 737 +0.00(+0.00%)
Nov 02, 2022 0.0860 0.0860 0.0740 0.0740 12,119 +0.00(+0.00%)
Nov 01, 2022 0.0740 0.0740 0.0740 0.0740 886 +0.01(+11.95%)
Oct 18, 2022 0.0661 0 +0.00(+0.00%)
Oct 17, 2022 0.0661 0.0661 0.0661 0.0661 100 -0.00(-3.08%)
Oct 14, 2022 0.0682 0.0682 0.0682 0.0682 1,250 -0.01(-9.19%)
Oct 13, 2022 0.0660 0.0800 0.0660 0.0751 58,263 +0.00(+0.13%)
Oct 11, 2022 0.0750 0 -0.01(-16.67%)
Oct 10, 2022 0.0900 0.0900 0.0900 0.0900 42,935 -0.01(-5.26%)
Oct 07, 2022 0.0999 0.0999 0.0950 0.0950 9,483 +0.01(+18.75%)
Oct 06, 2022 0.0800 0.0900 0.0800 0.0800 51,936 +0.00(+0.00%)
Oct 05, 2022 0.0800 0.0800 0.0800 0.0800 400 +0.01(+12.68%)
Oct 04, 2022 0.0710 0.0710 0.0710 0.0710 100 +0.00(+5.97%)
Sep 26, 2022 0.0670 0 +0.00(+0.00%)
Sep 22, 2022 0.0670 0 +0.00(+3.08%)
Sep 20, 2022 0.0650 0 +0.00(+3.17%)
Sep 16, 2022 0.0630 0 +0.00(+3.28%)
Sep 14, 2022 0.0610 0 -0.01(-11.59%)
Sep 13, 2022 0.0690 0.0690 0.0690 0.0690 10,200 -0.00(-0.72%)
Sep 12, 2022 0.0690 0.0699 0.0690 0.0695 35,550 +0.00(+0.29%)
Sep 09, 2022 0.0560 0.0800 0.0560 0.0693 64,927 +0.01(+9.83%)
Sep 06, 2022 0.0631 0 +0.00(+0.00%)
Sep 02, 2022 0.0631 0.0631 0.0631 0.0631 1,500 +0.01(+12.48%)
Sep 01, 2022 0.0561 0.0561 0.0561 0.0561 2,000 -0.01(-11.09%)
Aug 31, 2022 0.0631 0.0631 0.0631 0.0631 4,000 -0.01(-9.86%)
Aug 30, 2022 0.0700 0.0700 0.0700 0.0700 2,750 +0.01(+25.00%)
Aug 26, 2022 0.0560 0 -0.01(-13.85%)
Aug 25, 2022 0.0650 0.0650 0.0650 0.0650 2,800 +0.00(+0.00%)
Aug 16, 2022 0.0650 0 -0.01(-18.75%)
Aug 15, 2022 0.0649 0.0800 0.0649 0.0800 12,000 +0.02(+26.58%)
Aug 12, 2022 0.0625 0.0632 0.0625 0.0632 10,001 +0.00(+1.44%)
Aug 11, 2022 0.0695 0.0695 0.0574 0.0623 271,998 -0.01(-16.93%)
Aug 08, 2022 0.0750 0 -0.00(-3.85%)
Aug 05, 2022 0.0780 0.0780 0.0780 0.0780 2,671 +0.00(+4.00%)
Aug 04, 2022 0.0715 0.0750 0.0715 0.0750 5,333 +0.00(+5.63%)
Aug 03, 2022 0.0800 0.0800 0.0710 0.0710 43,586 -0.01(-11.80%)
Aug 02, 2022 0.0805 0.0805 0.0805 0.0805 5,000 +0.00(+3.21%)
Jul 29, 2022 0.0780 30 +0.00(+0.00%)
Jul 26, 2022 0.0780 0 +0.01(+6.85%)
Jul 25, 2022 0.0730 0.0730 0.0730 0.0730 2,210 +0.00(+1.39%)
Jul 18, 2022 0.0720 1 +0.00(+1.41%)
Jul 06, 2022 0.0710 0 +0.00(+0.00%)
Jun 30, 2022 0.0710 0 -0.01(-8.39%)
Jun 27, 2022 0.0775 0 +0.01(+10.71%)
Jun 24, 2022 0.0710 0.0710 0.0700 0.0700 66,400 +0.01(+7.69%)
Jun 17, 2022 0.0650 10 +0.00(+4.17%)
Jun 16, 2022 0.0624 0.0624 0.0624 0.0624 100 +0.00(+4.00%)
Jun 15, 2022 0.0600 0.0600 0.0600 0.0600 13,803 -0.00(-4.00%)
Jun 14, 2022 0.0625 0.0625 0.0625 0.0625 7,500 -0.00(-3.85%)
Jun 13, 2022 0.0600 0.0650 0.0521 0.0650 76,404 +0.00(+0.00%)
Jun 10, 2022 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jun 09, 2022 0.0750 0.0750 0.0650 0.0700 50,000 -0.01(-9.68%)
Jun 08, 2022 0.0775 0.0775 0.0775 0.0775 3,794 +0.00(+3.33%)
Jun 07, 2022 0.0675 0.0750 0.0675 0.0750 62,200 +0.00(+0.13%)
Jun 06, 2022 0.0699 0.0749 0.0699 0.0749 7,988 +0.01(+24.83%)
Jun 02, 2022 0.0600 0 +0.00(+0.00%)
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.