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

I-On Digital Corp (OP:IONI)

0.4500 +0.0600 (+15.38%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 4, 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 (%)
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%)
May 01, 2025 0.4500 20 +0.00(+0.00%)
Apr 30, 2025 0.4500 0.4500 0.4300 0.4500 2,783 +0.08(+22.45%)
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%)
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.