Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
I ON Digital Corporation (PK) | IONI | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.349 | 0.3175 | 0.35 | 0.35 | 0.30 |
IONI Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.261 | 0.386597 | 0.2213 | 0.2377397 | 120,329 | 0.089 | 34.10% |
1 Month | 0.2925 | 0.386597 | 0.2213 | 0.2491452 | 46,813 | 0.0575 | 19.66% |
3 Months | 0.216 | 0.479 | 0.216 | 0.3117285 | 28,483 | 0.134 | 62.04% |
6 Months | 0.106 | 0.479 | 0.094 | 0.2804347 | 24,566 | 0.244 | 230.19% |
1 Year | 0.112 | 0.479 | 0.055 | 0.234892 | 19,519 | 0.238 | 212.50% |
3 Years | 0.3001 | 0.479 | 0.0511 | 0.177521 | 23,690 | 0.0499 | 16.63% |
5 Years | 0.33 | 1.00 | 0.05 | 0.332311 | 49,259 | 0.02 | 6.06% |
IONI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.35 | 0.05 | 16.67% | 0.349 | 0.35 | 0.3175 | 16,418 |
Apr 25 2024 | 0.30 | 0.07 | 30.43% | 0.2511 | 0.3129 | 0.24 | 25,817 |
Apr 24 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.386597 | 0.2213 | 445,238 |
Apr 23 2024 | 0.25 | -0.0043 | -1.69% | 0.26 | 0.26 | 0.245 | 75,352 |
Apr 22 2024 | 0.2543 | 0.00 | 0.00% | 0.2543 | 0.25715 | 0.25 | 31,155 |
Apr 19 2024 | 0.2543 | -0.0067 | -2.57% | 0.261 | 0.261 | 0.2505 | 24,084 |
Apr 18 2024 | 0.261 | -0.019 | -6.79% | 0.29 | 0.29 | 0.26 | 40,155 |
Apr 17 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 10,000 |
Apr 16 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
Apr 15 2024 | 0.29 | 0.003 | 1.05% | 0.30 | 0.30 | 0.28 | 8,694 |
Apr 12 2024 | 0.287 | 0.00 | 0.00% | 0.287 | 0.287 | 0.287 | 0 |
Apr 11 2024 | 0.287 | 0.00 | 0.00% | 0.287 | 0.287 | 0.287 | 0 |
Apr 10 2024 | 0.287 | 0.007 | 2.50% | 0.27 | 0.29 | 0.27 | 12,505 |
Apr 09 2024 | 0.28 | -0.01 | -3.45% | 0.2955 | 0.2955 | 0.28 | 1,434 |
Apr 08 2024 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 0.27 | 12,596 |
Apr 05 2024 | 0.29 | -0.0015 | -0.51% | 0.30 | 0.30 | 0.27 | 9,610 |
Apr 04 2024 | 0.2915 | -0.0045 | -1.52% | 0.30 | 0.30 | 0.2915 | 10,166 |
Apr 03 2024 | 0.296 | 0.0045 | 1.54% | 0.30 | 0.30 | 0.2915 | 9,000 |
Apr 02 2024 | 0.2915 | -0.089 | -23.39% | 0.361 | 0.361 | 0.2915 | 10,301 |
Apr 01 2024 | 0.3805 | 0.0805 | 26.83% | 0.2925 | 0.3805 | 0.2925 | 22,907 |
Mar 28 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 3,333 |
Mar 27 2024 | 0.30 | -0.042 | -12.28% | 0.362 | 0.362 | 0.30 | 13,950 |