Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP:IONI)

0.9325 -0.0675 (-6.75%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 22, 2025 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 (%)
Jul 22, 2025 0.9400 0.9900 0.8774 0.9325 43,189 -0.07(-6.75%)
Jul 21, 2025 1.290 1.397 0.8900 1.000 69,785 -0.21(-17.36%)
Jul 18, 2025 1.330 1.420 1.150 1.210 113,806 -0.11(-8.33%)
Jul 17, 2025 0.9200 1.423 0.8700 1.320 75,471 +0.40(+43.48%)
Jul 16, 2025 0.8330 0.9200 0.8330 0.9200 40,885 +0.06(+7.48%)
Jul 15, 2025 0.8750 0.9000 0.8060 0.8560 35,800 +0.02(+1.90%)
Jul 14, 2025 0.7890 0.8400 0.7500 0.8400 92,420 +0.12(+17.38%)
Jul 11, 2025 0.7156 0.8000 0.7156 0.7156 45,908 +0.02(+2.14%)
Jul 10, 2025 0.6700 0.7308 0.6700 0.7006 43,996 +0.10(+16.77%)
Jul 09, 2025 0.6432 0.6700 0.5750 0.6000 51,843 +0.02(+3.45%)
Jul 08, 2025 0.6700 0.6700 0.5800 0.5800 19,959 -0.04(-6.26%)
Jul 07, 2025 0.6800 0.7000 0.6187 0.6187 13,516 -0.05(-7.66%)
Jul 03, 2025 0.7600 0.7600 0.6215 0.6700 23,660 -0.05(-6.94%)
Jul 02, 2025 0.8300 0.8400 0.6761 0.7200 52,583 -0.08(-10.00%)
Jul 01, 2025 0.7250 0.8000 0.7250 0.8000 6,467 +0.05(+6.67%)
Jun 30, 2025 0.8150 0.8300 0.6200 0.7500 39,470 -0.08(-9.47%)
Jun 27, 2025 0.8100 0.8285 0.7000 0.8285 44,909 +0.03(+3.56%)
Jun 26, 2025 0.6500 0.8100 0.6200 0.8000 55,741 +0.12(+17.65%)
Jun 25, 2025 0.6268 0.6800 0.6200 0.6800 7,182 +0.03(+4.62%)
Jun 24, 2025 0.6600 0.7200 0.4801 0.6500 40,617 -0.01(-1.52%)
Jun 23, 2025 0.5000 0.6600 0.4900 0.6600 132,877 +0.16(+32.00%)
Jun 20, 2025 0.4721 0.5000 0.4721 0.5000 19,940 +0.03(+7.30%)
Jun 18, 2025 0.4800 0.4800 0.4660 0.4660 1,528 -0.01(-2.92%)
Jun 17, 2025 0.5000 0.5000 0.4800 0.4800 8,986 -0.02(-3.61%)
Jun 16, 2025 0.4700 0.4980 0.4700 0.4980 14,996 +0.04(+9.21%)
Jun 13, 2025 0.4600 0.4600 0.4276 0.4560 9,800 +0.02(+3.64%)
Jun 10, 2025 0.4400 22 +0.02(+4.14%)
Jun 09, 2025 0.4600 0.4600 0.4225 0.4225 1,895 -0.01(-3.16%)
Jun 06, 2025 0.4363 0.4363 0.4363 0.4363 2,096 +0.06(+14.48%)
Jun 05, 2025 0.3700 0.3811 0.3700 0.3811 5,705 -0.07(-15.31%)
Jun 04, 2025 0.3943 0.4600 0.3943 0.4500 27,693 +0.06(+15.38%)
Jun 03, 2025 0.4074 0.4074 0.3900 0.3900 14,236 +0.01(+2.63%)
Jun 02, 2025 0.3788 0.3800 0.3780 0.3800 3,600 -0.01(-3.63%)
May 30, 2025 0.4066 0.4066 0.3943 0.3943 5,000 +0.06(+17.70%)
May 29, 2025 0.3700 0.3700 0.3300 0.3350 19,267 -0.07(-16.25%)
May 28, 2025 0.3825 0.4000 0.3825 0.4000 1,100 +0.02(+3.90%)
May 23, 2025 0.3850 0 -0.01(-1.28%)
May 22, 2025 0.4100 0.4200 0.3900 0.3900 7,160 +0.01(+2.63%)
May 21, 2025 0.3200 0.4300 0.3200 0.3800 12,379 +0.06(+19.69%)
May 20, 2025 0.3175 0.3175 0.3175 0.3175 1,000 -0.03(-8.13%)
May 19, 2025 0.4300 0.4300 0.3456 0.3456 2,703 -0.08(-19.63%)
May 16, 2025 0.4400 0.4400 0.4300 0.4300 630 +0.06(+16.22%)
May 15, 2025 0.3700 0.3700 0.3700 0.3700 19,317 -0.01(-2.63%)
May 14, 2025 0.3800 0.3800 0.3800 0.3800 1,431 -0.07(-15.56%)
May 13, 2025 0.3750 0.4500 0.3500 0.4500 13,893 -0.03(-5.76%)
May 12, 2025 0.3575 0.4900 0.3575 0.4775 4,860 -0.01(-2.55%)
May 09, 2025 0.3710 0.4900 0.3500 0.4900 13,138 +0.12(+34.25%)
May 08, 2025 0.5003 0.5003 0.3650 0.3650 12,751 -0.14(-27.04%)
May 07, 2025 0.4837 0.5003 0.4100 0.5003 20,844 +0.02(+3.41%)
May 06, 2025 0.4800 0.5000 0.4800 0.4838 15,876 +0.00(+0.79%)
May 05, 2025 0.4400 0.4800 0.4400 0.4800 8,330 +0.03(+6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.