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 )

0.4800 +0.0600 (+14.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 16, 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 16, 2024 0.4600 0.4900 0.4500 0.4800 28,207 +0.06(+14.29%)
May 15, 2024 0.4700 0.4700 0.4000 0.4200 39,894 -0.05(-10.64%)
May 14, 2024 0.4617 0.5200 0.4617 0.4700 27,781 +0.01(+2.17%)
May 13, 2024 0.4800 0.4900 0.4000 0.4600 12,243 +0.06(+14.97%)
May 10, 2024 0.4800 0.4800 0.4001 0.4001 10,060 -0.08(-16.65%)
May 09, 2024 0.4900 0.4900 0.4200 0.4800 15,951 +0.00(+0.00%)
May 08, 2024 0.4800 0.4900 0.3300 0.4800 14,006 +0.02(+4.80%)
May 07, 2024 0.4550 0.4628 0.4400 0.4580 16,175 +0.05(+11.71%)
May 06, 2024 0.4018 0.4525 0.4018 0.4100 19,188 +0.00(+0.00%)
May 03, 2024 0.4550 0.4550 0.4100 0.4100 6,133 -0.02(-4.65%)
May 02, 2024 0.4338 0.4400 0.4300 0.4300 5,556 -0.01(-1.33%)
May 01, 2024 0.4640 0.4800 0.3920 0.4358 41,311 -0.02(-4.22%)
Apr 30, 2024 0.4600 0.4850 0.4550 0.4550 49,113 +0.00(+0.57%)
Apr 29, 2024 0.3998 0.4590 0.3800 0.4524 147,454 +0.10(+29.26%)
Apr 26, 2024 0.3490 0.3500 0.3175 0.3500 16,418 +0.05(+16.67%)
Apr 25, 2024 0.2600 0.3129 0.2400 0.3000 25,817 +0.07(+30.43%)
Apr 24, 2024 0.2500 0.3866 0.2213 0.2300 445,238 -0.02(-8.00%)
Apr 23, 2024 0.2600 0.2600 0.2450 0.2500 75,352 -0.00(-1.69%)
Apr 22, 2024 0.2543 0.2572 0.2500 0.2543 31,155 +0.00(+0.00%)
Apr 19, 2024 0.2601 0.2610 0.2505 0.2543 24,084 -0.01(-2.57%)
Apr 18, 2024 0.2700 0.2900 0.2600 0.2610 40,155 -0.02(-6.79%)
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Apr 15, 2024 0.2900 0 +0.00(+1.05%)
Apr 10, 2024 0.2870 0 +0.01(+2.50%)
Apr 09, 2024 0.2955 0.2955 0.2800 0.2800 1,434 -0.01(-3.45%)
Apr 08, 2024 0.2700 0.2900 0.2700 0.2900 12,596 +0.00(+0.00%)
Apr 05, 2024 0.3000 0.3000 0.2700 0.2900 9,610 -0.00(-0.51%)
Apr 04, 2024 0.3000 0.3000 0.2915 0.2915 10,166 -0.00(-1.52%)
Apr 03, 2024 0.2950 0.3000 0.2915 0.2960 9,000 +0.00(+1.54%)
Apr 02, 2024 0.3000 0.3610 0.2915 0.2915 10,301 -0.09(-23.39%)
Apr 01, 2024 0.3000 0.3805 0.2925 0.3805 22,907 +0.08(+26.83%)
Mar 28, 2024 0.3000 0.3000 0.3000 0.3000 3,333 +0.00(+0.00%)
Mar 27, 2024 0.3620 0.3620 0.3000 0.3000 13,950 -0.04(-12.28%)
Mar 25, 2024 0.3420 0 +0.08(+31.54%)
Mar 22, 2024 0.3150 0.3400 0.2600 0.2600 17,503 -0.06(-18.75%)
Mar 21, 2024 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Mar 20, 2024 0.3300 0.3300 0.3200 0.3200 13,330 -0.02(-6.16%)
Mar 19, 2024 0.3530 0.3530 0.3410 0.3410 15,100 -0.01(-3.40%)
Mar 18, 2024 0.3850 0.3850 0.3530 0.3530 37,610 -0.04(-9.49%)
Mar 15, 2024 0.4100 0.4100 0.3600 0.3900 12,561 +0.00(+0.00%)
Mar 14, 2024 0.4100 0.4100 0.3900 0.3900 8,948 +0.00(+0.00%)
Mar 13, 2024 0.4100 0.4780 0.3900 0.3900 22,511 -0.02(-4.88%)
Mar 12, 2024 0.4348 0.4348 0.4100 0.4100 22,805 +0.00(+0.00%)
Mar 11, 2024 0.4600 0.4780 0.4100 0.4100 8,751 -0.03(-6.82%)
Mar 08, 2024 0.4600 0.4700 0.4400 0.4400 11,066 -0.02(-4.35%)
Mar 07, 2024 0.4400 0.4700 0.4200 0.4600 50,149 +0.06(+15.00%)
Mar 06, 2024 0.4280 0.4400 0.4000 0.4000 58,438 -0.03(-6.10%)
Mar 05, 2024 0.4580 0.4580 0.4260 0.4260 4,200 -0.01(-3.18%)
Mar 04, 2024 0.4465 0.4790 0.4000 0.4400 44,197 +0.06(+15.79%)
Mar 01, 2024 0.4139 0.4139 0.3700 0.3800 6,421 -0.09(-19.32%)
Feb 29, 2024 0.4715 0.4715 0.3300 0.4710 14,215 +0.01(+1.73%)
Feb 28, 2024 0.4663 0.4750 0.4500 0.4630 34,414 +0.05(+12.93%)
Feb 27, 2024 0.4400 0.4600 0.4100 0.4100 21,321 -0.03(-6.82%)
Feb 26, 2024 0.3800 0.4460 0.3800 0.4400 28,574 +0.06(+15.79%)
Feb 23, 2024 0.3580 0.4300 0.3200 0.3800 12,953 +0.07(+20.63%)
Feb 22, 2024 0.3020 0.3300 0.3020 0.3150 4,587 -0.04(-11.27%)
Feb 21, 2024 0.4410 0.4410 0.3550 0.3550 79,403 -0.07(-15.62%)
Feb 20, 2024 0.3380 0.4207 0.3290 0.4207 20,811 +0.10(+31.47%)
Feb 16, 2024 0.3275 0.3380 0.3100 0.3200 39,119 -0.01(-1.93%)
Feb 15, 2024 0.3100 0.3263 0.3100 0.3263 3,484 +0.01(+1.97%)
Feb 14, 2024 0.2975 0.3200 0.2950 0.3200 22,968 +0.02(+7.20%)
Feb 13, 2024 0.2985 0.2985 0.2985 0.2985 2,041 +0.00(+0.07%)
Feb 12, 2024 0.3000 0.3000 0.2950 0.2983 13,492 +0.00(+1.12%)
Feb 09, 2024 0.2981 0.3180 0.2950 0.2950 17,936 +0.00(+0.51%)
Feb 08, 2024 0.3090 0.3090 0.2935 0.2935 43,123 -0.01(-1.71%)
Feb 07, 2024 0.2900 0.2986 0.2700 0.2986 28,359 +0.03(+9.58%)
Feb 06, 2024 0.2758 0.2950 0.2725 0.2725 4,756 +0.00(+0.93%)
Feb 05, 2024 0.2600 0.2900 0.2600 0.2700 14,410 +0.02(+8.00%)
Feb 02, 2024 0.2160 0.2500 0.2160 0.2500 1,160 +0.01(+4.17%)
Jan 31, 2024 0.2400 0 +0.00(+0.00%)
Jan 30, 2024 0.2700 0.2707 0.2020 0.2400 65,660 -0.03(-11.93%)
Jan 29, 2024 0.2880 0.2986 0.2510 0.2725 48,647 -0.02(-5.38%)
Jan 26, 2024 0.2500 0.2880 0.2453 0.2880 102,691 +0.05(+20.00%)
Jan 25, 2024 0.2493 0.2493 0.2400 0.2400 4,000 +0.00(+1.05%)
Jan 24, 2024 0.2475 0.2499 0.2375 0.2375 13,573 -0.01(-2.26%)
Jan 23, 2024 0.2356 0.2500 0.2356 0.2430 29,829 -0.01(-2.41%)
Jan 22, 2024 0.2490 0.2490 0.2490 0.2490 448 +0.01(+2.60%)
Jan 19, 2024 0.2355 0.2427 0.2355 0.2427 3,258 +0.00(+0.12%)
Jan 18, 2024 0.2310 0.2479 0.2300 0.2424 17,945 -0.03(-9.89%)
Jan 17, 2024 0.2300 0.2700 0.2300 0.2690 28,003 +0.04(+16.96%)
Jan 16, 2024 0.2500 0.2580 0.2300 0.2300 12,311 +0.02(+9.00%)
Jan 10, 2024 0.2110 3 -0.01(-6.35%)
Jan 09, 2024 0.2310 0.2310 0.2253 0.2253 1,773 -0.01(-5.14%)
Jan 05, 2024 0.2375 0 +0.02(+11.09%)
Jan 04, 2024 0.2500 0.2600 0.2138 0.2138 16,596 -0.02(-7.04%)
Jan 03, 2024 0.2313 0.2313 0.2300 0.2300 5,666 -0.02(-8.00%)
Jan 02, 2024 0.2700 0.2700 0.2106 0.2500 6,652 +0.03(+15.74%)
Dec 29, 2023 0.2500 0.2500 0.2160 0.2160 9,352 -0.01(-5.88%)
Dec 27, 2023 0.2295 0 -0.01(-5.05%)
Dec 22, 2023 0.2417 0 +0.01(+5.27%)
Dec 21, 2023 0.2590 0.2694 0.2060 0.2296 49,592 -0.06(-20.80%)
Dec 20, 2023 0.2060 0.2899 0.2060 0.2899 26,222 +0.01(+1.76%)
Dec 19, 2023 0.2485 0.2899 0.2465 0.2849 53,295 +0.00(+0.32%)
Dec 18, 2023 0.2750 0.2840 0.2480 0.2840 9,778 +0.06(+25.39%)
Dec 15, 2023 0.2595 0.2595 0.2183 0.2265 11,687 +0.02(+10.43%)
Dec 14, 2023 0.2510 0.2510 0.2001 0.2051 17,500 -0.04(-17.96%)
Dec 13, 2023 0.2500 0.2505 0.2375 0.2500 10,500 +0.01(+4.91%)
Dec 12, 2023 0.2549 0.2675 0.2383 0.2383 1,525 -0.04(-13.31%)
Dec 11, 2023 0.2500 0.2749 0.2400 0.2749 23,496 +0.03(+14.54%)
Dec 08, 2023 0.2400 0.2400 0.2400 0.2400 11,750 +0.04(+20.00%)
Dec 07, 2023 0.2000 0.2000 0.2000 0.2000 840 -0.06(-24.50%)
Dec 06, 2023 0.2700 0.2700 0.2000 0.2649 48,184 +0.00(+1.49%)
Dec 05, 2023 0.2350 0.2610 0.2350 0.2610 1,714 +0.02(+8.75%)
Dec 04, 2023 0.2500 0.2500 0.2325 0.2400 23,063 -0.01(-4.00%)
Dec 01, 2023 0.2500 0.2500 0.2500 0.2500 1,787 +0.00(+0.00%)
Nov 30, 2023 0.2441 0.2600 0.2354 0.2500 10,325 +0.03(+13.64%)
Nov 29, 2023 0.1600 0.2250 0.1600 0.2200 25,405 +0.02(+11.11%)
Nov 27, 2023 0.1980 0 -0.00(-1.00%)
Nov 22, 2023 0.2000 0 +0.09(+81.65%)
Nov 20, 2023 0.1101 0 -0.07(-38.83%)
Nov 17, 2023 0.1800 0.1800 0.1800 0.1800 7,350 +0.01(+2.86%)
Nov 16, 2023 0.2541 0.2541 0.1750 0.1750 32,110 -0.08(-30.00%)
Nov 15, 2023 0.2819 0.2819 0.2500 0.2500 18,602 -0.03(-10.71%)
Nov 14, 2023 0.2352 0.2800 0.2352 0.2800 19,930 +0.02(+5.66%)
Nov 13, 2023 0.2700 0.2700 0.2650 0.2650 10,125 -0.02(-5.36%)
Nov 10, 2023 0.2950 0.2950 0.2800 0.2800 12,177 +0.00(+0.00%)
Nov 09, 2023 0.2875 0.2946 0.2600 0.2800 17,753 +0.02(+7.69%)
Nov 08, 2023 0.2600 0.2600 0.2600 0.2600 450 +0.03(+13.04%)
Nov 07, 2023 0.1950 0.2300 0.1900 0.2300 6,376 +0.03(+17.59%)
Nov 06, 2023 0.2480 0.2800 0.1800 0.1956 88,716 -0.02(-11.09%)
Nov 03, 2023 0.1058 0.2200 0.1049 0.2200 141,711 +0.12(+111.74%)
Nov 02, 2023 0.0940 0.1040 0.0940 0.1039 33,943 -0.00(-1.98%)
Oct 26, 2023 0.1060 0 +0.02(+28.33%)
Oct 25, 2023 0.0826 0.0826 0.0826 0.0826 450 -0.01(-13.96%)
Oct 24, 2023 0.0960 0.0960 0.0960 0.0960 463 -0.01(-9.43%)
Oct 23, 2023 0.0660 0.1060 0.0660 0.1060 665 -0.00(-3.64%)
Oct 18, 2023 0.1100 0 +0.02(+22.22%)
Oct 12, 2023 0.0900 0 +0.03(+47.54%)
Oct 11, 2023 0.0610 0.0610 0.0610 0.0610 13,475 -0.05(-44.55%)
Oct 06, 2023 0.1100 0 +0.03(+37.50%)
Oct 04, 2023 0.0800 0 +0.01(+12.68%)
Sep 28, 2023 0.0710 0 +0.01(+18.33%)
Sep 27, 2023 0.0600 0.0600 0.0590 0.0600 33,500 +0.00(+0.00%)
Sep 25, 2023 0.0600 0 +0.00(+9.09%)
Sep 22, 2023 0.0585 0.0585 0.0550 0.0550 22,000 -0.00(-4.35%)
Sep 21, 2023 0.0588 0.0588 0.0575 0.0575 4,000 -0.00(-4.17%)
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Sep 18, 2023 0.0600 0 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 4,000 -0.00(-1.64%)
Sep 12, 2023 0.0610 0 +0.00(+1.67%)
Sep 11, 2023 0.0610 0.0610 0.0600 0.0600 82,001 -0.00(-1.64%)
Sep 08, 2023 0.0680 0.0680 0.0610 0.0610 25,629 -0.01(-10.56%)
Sep 07, 2023 0.0682 0.0682 0.0682 0.0682 3,500 -0.00(-5.28%)
Sep 06, 2023 0.0682 0.0720 0.0682 0.0720 30,500 +0.00(+0.00%)
Sep 01, 2023 0.0720 0 +0.00(+0.00%)
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%)
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.