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 )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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, 2023 0.0900 0.0980 0.0720 0.0720 13,200 +0.00(+1.41%)
Aug 30, 2023 0.0800 0.0800 0.0710 0.0710 40,265 -0.01(-11.36%)
Aug 29, 2023 0.0800 0.0816 0.0800 0.0801 6,929 -0.01(-12.75%)
Aug 25, 2023 0.0918 0 -0.02(-16.55%)
Aug 24, 2023 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+8.59%)
Aug 23, 2023 0.1106 0.1175 0.1013 0.1013 41,025 -0.01(-7.91%)
Aug 22, 2023 0.1102 0.1102 0.1100 0.1100 11,100 -0.03(-21.43%)
Aug 17, 2023 0.1400 0 +0.00(+0.00%)
Aug 16, 2023 0.1450 0.1450 0.1400 0.1400 6,178 +0.00(+0.00%)
Aug 11, 2023 0.1400 0 +0.00(+0.00%)
Aug 09, 2023 0.1400 0 +0.00(+0.00%)
Aug 08, 2023 0.1570 0.1570 0.1400 0.1400 10,448 -0.02(-14.11%)
Aug 07, 2023 0.1707 0.1707 0.1630 0.1630 9,500 +0.01(+8.67%)
Aug 04, 2023 0.1800 0.1800 0.1500 0.1500 2,500 -0.01(-6.25%)
Aug 03, 2023 0.1271 0.1600 0.1271 0.1600 8,773 -0.01(-4.19%)
Aug 01, 2023 0.1670 0 -0.01(-7.22%)
Jul 27, 2023 0.1800 0 +0.01(+5.88%)
Jul 26, 2023 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1700 0.1400 0.1700 5,600 -0.02(-10.53%)
Jul 24, 2023 0.1571 0.1900 0.1280 0.1900 15,949 +0.00(+0.00%)
Jul 20, 2023 0.1900 0 +0.00(+0.00%)
Jul 19, 2023 0.2050 0.2050 0.1800 0.1900 10,019 -0.01(-5.00%)
Jul 17, 2023 0.2000 0 +0.01(+2.62%)
Jul 13, 2023 0.1949 0 +0.01(+5.92%)
Jul 12, 2023 0.1705 0.2000 0.1700 0.1840 22,050 -0.01(-6.12%)
Jul 11, 2023 0.2000 0.2000 0.1876 0.1960 19,780 +0.04(+22.12%)
Jul 10, 2023 0.2000 0.2000 0.1605 0.1605 3,604 -0.02(-13.24%)
Jul 07, 2023 0.1700 0.1850 0.1700 0.1850 2,390 +0.01(+8.82%)
Jul 06, 2023 0.1800 0.2100 0.1700 0.1700 26,724 -0.05(-22.73%)
Jul 05, 2023 0.2000 0.2205 0.2000 0.2200 9,921 -0.03(-10.97%)
Jul 03, 2023 0.2280 0.2490 0.2280 0.2471 13,000 +0.04(+18.23%)
Jun 30, 2023 0.2400 0.2480 0.2090 0.2090 2,984 +0.00(+1.70%)
Jun 29, 2023 0.2060 0.2400 0.1990 0.2055 8,602 -0.00(-1.20%)
Jun 28, 2023 0.2000 0.2280 0.2000 0.2080 17,500 +0.04(+23.88%)
Jun 26, 2023 0.1679 0 +0.00(+1.76%)
Jun 23, 2023 0.1650 0.1650 0.1650 0.1650 200 +0.00(+0.00%)
Jun 22, 2023 0.1600 0.1665 0.1600 0.1650 7,862 +0.02(+10.00%)
Jun 21, 2023 0.1500 0.1500 0.1400 0.1500 12,000 -0.01(-7.98%)
Jun 15, 2023 0.1630 0 +0.00(+1.88%)
Jun 14, 2023 0.1700 0.1700 0.1600 0.1600 340 -0.01(-5.88%)
Jun 13, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+13.33%)
Jun 12, 2023 0.1590 0.1590 0.1500 0.1500 8,350 -0.02(-9.80%)
Jun 09, 2023 0.1650 0.1750 0.1650 0.1663 2,200 -0.01(-4.97%)
Jun 08, 2023 0.1500 0.1800 0.1500 0.1750 4,215 -0.01(-2.78%)
Jun 07, 2023 0.1800 0.1800 0.1800 0.1800 336 +0.01(+7.27%)
Jun 06, 2023 0.1700 0.1700 0.1678 0.1678 4,400 -0.00(-1.29%)
Jun 05, 2023 0.1850 0.1850 0.1400 0.1700 32,850 -0.04(-19.05%)
Jun 02, 2023 0.2447 0.2447 0.2100 0.2100 13,220 -0.01(-4.55%)
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.