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

I-On Digital Corp (OP:IONI)

0.3675 -0.0325 (-8.13%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 29, 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 (%)
Apr 29, 2025 0.3675 0.3675 0.3675 0.3675 185 -0.03(-8.13%)
Apr 28, 2025 0.4000 0.4000 0.4000 0.4000 1,379 +0.04(+11.11%)
Apr 25, 2025 0.3968 0.3968 0.3500 0.3600 31,553 +0.01(+2.86%)
Apr 24, 2025 0.3450 0.3500 0.3200 0.3500 9,680 +0.01(+4.20%)
Apr 23, 2025 0.3187 0.3359 0.3187 0.3359 605 +0.04(+11.97%)
Apr 22, 2025 0.3400 0.3400 0.3000 0.3000 10,620 -0.04(-11.76%)
Apr 21, 2025 0.3280 0.3400 0.3280 0.3400 20,000 +0.05(+17.24%)
Apr 17, 2025 0.3200 0.3200 0.2900 0.2900 3,030 -0.04(-13.17%)
Apr 16, 2025 0.3200 0.3340 0.3125 0.3340 15,200 +0.03(+11.33%)
Apr 15, 2025 0.3300 0.3300 0.3000 0.3000 4,961 +0.01(+3.45%)
Apr 14, 2025 0.3450 0.3450 0.2900 0.2900 2,868 -0.02(-6.45%)
Apr 11, 2025 0.3250 0.3310 0.3100 0.3100 18,413 -0.02(-4.62%)
Apr 10, 2025 0.3000 0.3250 0.3000 0.3250 23,635 +0.03(+8.33%)
Apr 09, 2025 0.3000 0.3000 0.3000 0.3000 2,500 +0.02(+6.76%)
Apr 07, 2025 0.2810 5 -0.03(-10.79%)
Apr 04, 2025 0.3200 0.3250 0.3150 0.3150 9,000 -0.03(-10.00%)
Apr 03, 2025 0.3175 0.3500 0.3175 0.3500 51,653 +0.03(+9.41%)
Apr 01, 2025 0.3199 0 +0.01(+3.83%)
Mar 31, 2025 0.2998 0.3081 0.2998 0.3081 8,700 +0.02(+6.31%)
Mar 28, 2025 0.2898 0.2898 0.2898 0.2898 125 +0.00(+0.00%)
Mar 27, 2025 0.2998 0.2998 0.2898 0.2898 9,500 +0.01(+3.50%)
Mar 26, 2025 0.2700 0.2800 0.2700 0.2800 2,273 -0.01(-3.38%)
Mar 25, 2025 0.2898 0.2898 0.2898 0.2898 5,916 -0.00(-0.03%)
Mar 24, 2025 0.2100 0.2899 0.2050 0.2899 15,822 -0.00(-0.65%)
Mar 21, 2025 0.2350 0.2918 0.2350 0.2918 43,011 +0.06(+25.51%)
Mar 20, 2025 0.2325 0.2500 0.2325 0.2325 1,130 -0.02(-7.00%)
Mar 19, 2025 0.2500 0.2500 0.2500 0.2500 850 +0.00(+0.00%)
Mar 18, 2025 0.2500 0.2500 0.2500 0.2500 399 +0.00(+0.00%)
Mar 17, 2025 0.2500 0.2500 0.2500 0.2500 325 +0.00(+0.00%)
Mar 14, 2025 0.2500 0.2500 0.2500 0.2500 370 +0.01(+4.17%)
Mar 11, 2025 0.2400 0 -0.01(-4.00%)
Mar 10, 2025 0.2500 0.2500 0.2500 0.2500 1,640 +0.01(+5.13%)
Mar 07, 2025 0.2200 0.2378 0.2014 0.2378 11,870 -0.03(-11.93%)
Mar 06, 2025 0.2700 0.2700 0.2700 0.2700 9,354 +0.00(+0.00%)
Mar 05, 2025 0.2700 0.2700 0.2700 0.2700 1,000 +0.03(+11.11%)
Mar 04, 2025 0.2200 0.2430 0.2189 0.2430 8,504 -0.01(-2.29%)
Mar 03, 2025 0.2487 0.2625 0.2487 0.2487 2,985 -0.01(-5.26%)
Feb 28, 2025 0.2525 0.2625 0.2350 0.2625 10,100 +0.02(+9.38%)
Feb 27, 2025 0.2800 0.2800 0.2350 0.2400 20,500 -0.04(-14.29%)
Feb 26, 2025 0.2800 0.2800 0.2400 0.2800 1,707 +0.04(+16.67%)
Feb 25, 2025 0.2400 0.3375 0.2400 0.2400 1,948 -0.04(-14.29%)
Feb 24, 2025 0.2555 0.2800 0.2500 0.2800 30,433 -0.06(-18.84%)
Feb 21, 2025 0.3450 0.3450 0.3450 0.3450 100 -0.01(-1.43%)
Feb 19, 2025 0.3500 7 +0.01(+2.19%)
Feb 18, 2025 0.3413 0.3520 0.2500 0.3425 36,545 +0.04(+14.17%)
Feb 14, 2025 0.3275 0.3275 0.2550 0.3000 18,384 -0.05(-14.26%)
Feb 12, 2025 0.3499 0 -0.00(-0.74%)
Feb 11, 2025 0.2804 0.3525 0.2450 0.3525 22,050 +0.07(+22.61%)
Feb 10, 2025 0.2875 0.2875 0.2838 0.2875 4,500 -0.01(-2.44%)
Feb 06, 2025 0.2947 0 +0.01(+5.25%)
Feb 04, 2025 0.2800 0 -0.01(-3.45%)
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.