Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 UNCHANGED
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 3, 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 05, 2023 0.2000 0 +0.00(+0.00%)
May 04, 2023 0.2300 0.2300 0.2000 0.2000 23,805 -0.02(-8.68%)
May 03, 2023 0.1501 0.2190 0.1501 0.2190 1,499 +0.00(+0.00%)
May 01, 2023 0.2190 0 +0.07(+46.00%)
Apr 28, 2023 0.1500 0.1500 0.1500 0.1500 1,001 -0.03(-16.43%)
Apr 26, 2023 0.1795 0 +0.02(+11.42%)
Apr 24, 2023 0.1611 0 -0.02(-10.50%)
Apr 21, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.02(+11.11%)
Apr 20, 2023 0.2000 0.2000 0.1620 0.1620 23,025 -0.04(-18.80%)
Apr 19, 2023 0.1995 0.1995 0.1995 0.1995 253 +0.02(+10.83%)
Apr 18, 2023 0.2390 0.2390 0.1666 0.1800 2,200 -0.01(-5.26%)
Apr 17, 2023 0.2000 0.2000 0.1800 0.1900 12,100 -0.01(-5.00%)
Apr 14, 2023 0.2160 0.2160 0.1800 0.2000 6,100 -0.00(-1.91%)
Apr 13, 2023 0.2160 0.2160 0.1950 0.2039 6,600 -0.01(-5.60%)
Apr 12, 2023 0.2160 0.2160 0.2160 0.2160 545 +0.01(+4.80%)
Apr 11, 2023 0.2390 0.2390 0.2061 0.2061 2,950 -0.00(-1.86%)
Apr 10, 2023 0.2490 0.2498 0.2100 0.2100 15,600 +0.01(+5.58%)
Apr 06, 2023 0.1989 0.2189 0.1805 0.1989 10,740 +0.02(+10.19%)
Apr 05, 2023 0.2499 0.2499 0.1805 0.1805 13,275 -0.06(-24.79%)
Apr 04, 2023 0.2450 0.2580 0.2400 0.2400 50,000 +0.00(+0.00%)
Apr 03, 2023 0.2400 0.2610 0.2400 0.2400 3,133 +0.00(+0.00%)
Mar 31, 2023 0.2400 0.2700 0.2400 0.2400 33,440 -0.02(-5.88%)
Mar 30, 2023 0.2490 0.2550 0.2401 0.2550 703 +0.02(+6.25%)
Mar 29, 2023 0.2400 0.2400 0.2400 0.2400 680 +0.00(+0.00%)
Mar 28, 2023 0.2500 0.2500 0.2400 0.2400 25,483 +0.00(+0.00%)
Mar 27, 2023 0.2500 0.2500 0.2400 0.2400 3,285 +0.00(+0.00%)
Mar 24, 2023 0.2230 0.2450 0.2200 0.2400 16,305 +0.03(+14.29%)
Mar 23, 2023 0.2300 0.2400 0.2010 0.2100 56,152 -0.02(-8.70%)
Mar 22, 2023 0.2200 0.2300 0.2200 0.2300 728 +0.00(+2.00%)
Mar 21, 2023 0.2255 0.2255 0.2200 0.2255 1,370 -0.00(-1.53%)
Mar 20, 2023 0.2200 0.2290 0.2200 0.2290 17,035 +0.01(+6.76%)
Mar 17, 2023 0.2280 0.2280 0.2000 0.2145 10,517 +0.00(+0.70%)
Mar 16, 2023 0.2299 0.2299 0.2000 0.2130 10,770 -0.00(-1.02%)
Mar 15, 2023 0.2201 0.2590 0.2123 0.2152 17,005 -0.03(-13.92%)
Mar 14, 2023 0.2210 0.2659 0.2210 0.2500 53,586 -0.02(-7.41%)
Mar 13, 2023 0.2600 0.2700 0.2200 0.2700 11,085 +0.03(+10.20%)
Mar 09, 2023 0.2450 0 -0.03(-10.91%)
Mar 08, 2023 0.2700 0.2750 0.2700 0.2750 12,039 +0.01(+5.36%)
Mar 07, 2023 0.2600 0.2650 0.2600 0.2610 24,134 +0.01(+4.40%)
Mar 06, 2023 0.2500 0.2638 0.2500 0.2500 118,854 +0.00(+0.00%)
Mar 03, 2023 0.2600 0.2820 0.2500 0.2500 51,417 +0.03(+15.00%)
Mar 02, 2023 0.2400 0.2400 0.2005 0.2174 6,970 +0.02(+8.16%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.