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 31, 2020 0.3000 0.4400 0.2600 0.4310 107,790 +0.08(+22.79%)
Aug 28, 2020 0.2700 0.4900 0.2650 0.3510 333,500 +0.07(+25.36%)
Aug 27, 2020 0.1546 0.3900 0.1546 0.2800 271,895 +0.08(+40.00%)
Aug 26, 2020 0.0950 0.2199 0.0950 0.2000 114,526 +0.07(+53.85%)
Aug 24, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 21, 2020 0.1500 0.1500 0.1300 0.1300 1,600 +0.04(+44.44%)
Aug 20, 2020 0.1200 0.1480 0.0853 0.0900 148,047 -0.04(-30.77%)
Aug 19, 2020 0.0998 0.1377 0.0998 0.1300 120,509 +0.04(+38.15%)
Aug 18, 2020 0.0941 0.0941 0.0941 0.0941 125 -0.00(-2.18%)
Aug 17, 2020 0.0962 0.0962 0.0962 34 +0.00(+0.00%)
Aug 13, 2020 0.0962 0.0962 0.0962 0 +0.00(+4.57%)
Aug 12, 2020 0.0800 0.0962 0.0800 0.0920 33,279 -0.00(-4.37%)
Aug 11, 2020 0.0962 0.0962 0.0962 0.0962 260 +0.00(+0.00%)
Aug 10, 2020 0.0979 0.0979 0.0960 0.0962 2,800 +0.00(+1.37%)
Aug 07, 2020 0.0862 0.0949 0.0855 0.0949 2,700 +0.01(+11.78%)
Aug 06, 2020 0.0721 0.0849 0.0721 0.0849 279 -0.01(-10.54%)
Aug 05, 2020 0.0844 0.0949 0.0761 0.0949 2,251 +0.00(+0.00%)
Aug 04, 2020 0.0650 0.0949 0.0650 0.0949 567 +0.00(+5.44%)
Aug 03, 2020 0.0660 0.0998 0.0660 0.0900 6,950 -0.01(-9.82%)
Jul 31, 2020 0.0949 0.0998 0.0829 0.0998 1,700 +0.00(+0.00%)
Jul 29, 2020 0.0998 0.0998 0.0998 0 +0.00(+0.10%)
Jul 28, 2020 0.0990 0.0997 0.0710 0.0997 300 +0.01(+10.78%)
Jul 27, 2020 0.0670 0.0900 0.0670 0.0900 600 -0.01(-9.00%)
Jul 24, 2020 0.0734 0.0989 0.0734 0.0989 200 -0.00(-1.00%)
Jul 23, 2020 0.0900 0.0999 0.0710 0.0999 9,605 +0.02(+21.53%)
Jul 22, 2020 0.0822 0.0822 0.0700 0.0822 1,546 -0.01(-8.67%)
Jul 21, 2020 0.0900 0.0900 0.0900 17 +0.00(+0.00%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 356 +0.00(+0.00%)
Jul 17, 2020 0.0770 0.0900 0.0770 0.0900 400 +0.00(+0.00%)
Jul 16, 2020 0.0670 0.0900 0.0670 0.0900 10,117 +0.00(+1.69%)
Jul 14, 2020 0.0885 0.0885 0.0885 0 +0.00(+1.84%)
Jul 13, 2020 0.0869 0.0869 0.0869 74 +0.00(+0.00%)
Jul 10, 2020 0.0800 0.0869 0.0726 0.0869 33,600 +0.00(+3.45%)
Jul 09, 2020 0.0510 0.0840 0.0510 0.0840 673 +0.00(+0.00%)
Jul 06, 2020 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Jul 02, 2020 0.0840 0.0840 0.0840 0.0840 300 +0.00(+5.00%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 24, 2020 0.0807 0.0807 0.0600 0.0750 30,100 -0.01(-9.96%)
Jun 23, 2020 0.0790 0.0833 0.0790 0.0833 16,905 -0.00(-2.00%)
Jun 22, 2020 0.0850 0.0850 0.0850 123 +0.00(+0.00%)
Jun 18, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 17, 2020 0.0950 0.0950 0.0950 0.0950 606 +0.02(+34.75%)
Jun 15, 2020 0.0705 0.0705 0.0705 0 +0.00(+0.57%)
Jun 10, 2020 0.0701 0.0701 0.0701 0 -0.02(-25.43%)
Jun 08, 2020 0.0940 0.0940 0.0940 0 +0.00(+0.00%)
Jun 05, 2020 0.0940 0.0940 0.0940 1 +0.00(+0.00%)
Jun 04, 2020 0.0940 0.0940 0.0940 0.0940 100 +0.02(+33.33%)
Jun 03, 2020 0.0950 0.0950 0.0705 0.0705 11,400 -0.01(-10.87%)
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.