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 (%)
Aug 29, 2019 0.0793 0.0793 0.0793 0 -0.02(-21.49%)
Aug 27, 2019 0.1010 0.1010 0.1010 0 +0.01(+12.22%)
Aug 19, 2019 0.0900 0.0900 0.0900 0 -0.03(-24.69%)
Aug 15, 2019 0.1195 0.1195 0.1195 0 +0.06(+113.39%)
Aug 14, 2019 0.0604 0.0604 0.0560 0.0560 1,000 -0.04(-43.72%)
Aug 13, 2019 0.0995 0.0995 0.0550 0.0995 1,000 +0.04(+65.83%)
Aug 12, 2019 0.0700 0.0880 0.0500 0.0600 48,400 -0.04(-39.21%)
Aug 09, 2019 0.0987 0.0987 0.0987 0.0987 1,600 +0.00(+0.00%)
Aug 08, 2019 0.0987 0.0987 0.0987 0.0987 1,500 +0.02(+29.87%)
Aug 07, 2019 0.0860 0.0860 0.0755 0.0760 75,000 -0.02(-20.59%)
Aug 05, 2019 0.0957 0.0957 0.0957 0 -0.02(-19.92%)
Aug 02, 2019 0.0956 0.1195 0.0956 0.1195 8,200 -0.01(-4.40%)
Jul 31, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 30, 2019 0.1100 0.1250 0.1000 0.1250 21,325 -0.01(-10.39%)
Jul 29, 2019 0.1395 0.1395 0.1395 0.1395 1,500 +0.00(+3.64%)
Jul 26, 2019 0.1300 0.1346 0.1300 0.1346 5,800 -0.00(-3.51%)
Jul 23, 2019 0.1395 0.1395 0.1395 0 +0.03(+27.05%)
Jul 19, 2019 0.1098 0.1098 0.1098 0 -0.01(-11.09%)
Jul 18, 2019 0.0951 0.1235 0.0950 0.1235 43,500 +0.02(+23.50%)
Jul 17, 2019 0.1040 0.1040 0.1000 0.1000 8,000 +0.01(+11.11%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.34%)
Jul 10, 2019 0.1056 0.1390 0.0950 0.1256 50,500 -0.01(-10.29%)
Jul 02, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 01, 2019 0.1300 0.1500 0.1250 0.1500 47,500 +0.01(+7.14%)
Jun 28, 2019 0.1095 0.1400 0.1057 0.1400 68,700 +0.03(+23.13%)
Jun 27, 2019 0.1137 0.1137 0.1137 0.1137 10,070 +0.01(+13.70%)
Jun 26, 2019 0.1034 0.1265 0.1000 0.1000 35,500 -0.00(-3.29%)
Jun 25, 2019 0.1090 0.1090 0.0900 0.1034 19,000 -0.01(-5.14%)
Jun 21, 2019 0.1090 0.1090 0.1090 0 -0.01(-8.79%)
Jun 19, 2019 0.1195 0.1195 0.1195 0 +0.01(+5.01%)
Jun 18, 2019 0.1138 0.1138 0.1138 0.1138 20,045 -0.01(-4.77%)
Jun 17, 2019 0.0833 0.1195 0.0805 0.1195 26,070 +0.02(+16.36%)
Jun 14, 2019 0.0978 0.1100 0.0855 0.1027 30,400 -0.02(-14.06%)
Jun 13, 2019 0.0915 0.1195 0.0915 0.1195 3,485 +0.01(+8.64%)
Jun 12, 2019 0.0910 0.1100 0.0910 0.1100 17,000 +0.00(+0.00%)
Jun 11, 2019 0.1100 0.1100 0.1100 0.1100 25,390 -0.01(-7.95%)
Jun 10, 2019 0.1550 0.1595 0.0833 0.1195 68,575 -0.05(-29.50%)
Jun 07, 2019 0.1800 0.1800 0.1695 0.1695 2,000 +0.05(+37.92%)
Jun 06, 2019 0.1071 0.1229 0.1010 0.1229 16,300 +0.02(+22.90%)
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.