I ON Digital Corporation (PK) (IONI)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1592 | -27.9690794097 | 0.5692 | 0.5692 | 0.36 | 19928 | 0.39231978 | CS |
| 4 | -0.22 | -34.9206349206 | 0.63 | 0.6868 | 0.36 | 17937 | 0.52350567 | CS |
| 12 | -0.54 | -56.8421052632 | 0.95 | 1.4665 | 0.36 | 30288 | 0.66104401 | CS |
| 26 | -0.018 | -4.20560747664 | 0.428 | 2.07 | 0.2213 | 39605 | 0.75252563 | CS |
| 52 | 0.34185 | 501.614086574 | 0.06815 | 2.07 | 0.055 | 31433 | 0.59602806 | CS |
| 156 | 0.244 | 146.987951807 | 0.166 | 2.07 | 0.0511 | 25187 | 0.3664051 | CS |
| 260 | 0.3153 | 332.946145723 | 0.0947 | 2.07 | 0.05 | 49347 | 0.38711433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 0.4099999 | 0.0458999 | 12.61 | 0.4 | 0.44 | 0.4 | 19226 |
| 1725571440 | 0.3641 | -0.0834 | -18.64 | 0.48 | 0.48 | 0.36 | 54365 |
| 1725485040 | 0.4475 | -0.0025 | -0.56 | 0.45 | 0.45 | 0.443 | 11461 |
| 1725398880 | 0.45 | -0.03 | -6.25 | 0.48 | 0.48 | 0.44 | 10526 |
| 1725053340 | 0.48 | 0.01 | 2.13 | 0.5692 | 0.5692 | 0.42 | 3360 |
| 1724966400 | 0.47 | -0.021 | -4.28 | 0.5699999 | 0.5699999 | 0.47 | 32915 |
| 1724880360 | 0.491 | -0.119 | -19.51 | 0.5525 | 0.5525 | 0.491 | 4493 |
| 1724794080 | 0.61 | -0.025 | -3.94 | 0.63 | 0.635 | 0.5732 | 12741 |
| 1724707740 | 0.635 | 0.085 | 15.45 | 0.54 | 0.635 | 0.54 | 36745 |
| 1724448480 | 0.55 | 0.05 | 10.00 | 0.52 | 0.55 | 0.52 | 6645 |
| 1724362140 | 0.5 | -0.0264 | -5.02 | 0.521 | 0.521 | 0.48 | 23776 |
| 1724275380 | 0.5264 | -0.0036 | -0.68 | 0.5255 | 0.5273 | 0.5255 | 1636 |
| 1724188800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 15893 |
| 1724102880 | 0.53 | -0.052 | -8.93 | 0.6 | 0.60875 | 0.525 | 18179 |
| 1723843740 | 0.582 | 0.052 | 9.81 | 0.665 | 0.665 | 0.582 | 2713 |
| 1723756860 | 0.53 | -0.011 | -2.03 | 0.5275 | 0.55 | 0.5 | 21928 |
| 1723670820 | 0.541 | -0.089 | -14.13 | 0.63 | 0.63 | 0.52 | 26149 |
| 1723584360 | 0.63 | -0.015 | -2.33 | 0.6868 | 0.6868 | 0.6 | 26211 |
| 1723497900 | 0.645 | 0.015 | 2.38 | 0.675 | 0.68272 | 0.645 | 30874 |
| 1723238400 | 0.63 | 0.01785 | 2.92 | 0.63 | 0.63 | 0.63 | 200 |
| 1723152000 | 0.61215 | 0.03785 | 6.59 | 0.58 | 0.61215 | 0.57335 | 5919 |
| 1723065720 | 0.5743 | -0.0807 | -12.32 | 0.5915 | 0.5915 | 0.5743 | 7763 |
| 1722979800 | 0.655 | -0.02 | -2.96 | 0.63 | 0.675 | 0.63 | 5240 |
| 1722893340 | 0.675 | 0.025 | 3.85 | 0.63 | 0.675 | 0.62 | 57062 |
| 1722634140 | 0.65 | -0.02 | -2.99 | 0.625 | 0.65 | 0.625 | 31065 |
| 1722547620 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.65 | 30015 |
| 1722461340 | 0.7 | 0.08 | 12.90 | 0.614 | 0.7 | 0.606 | 34225 |
| 1722374820 | 0.62 | -0.13 | -17.33 | 0.75 | 0.75 | 0.6 | 106899 |
| 1722288180 | 0.75 | 0.05 | 7.14 | 0.73 | 0.8 | 0.73 | 45546 |
| 1722028800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1721942400 | 0.7 | -0.06 | -7.89 | 0.74 | 0.74 | 0.7 | 1500 |
| 1721856480 | 0.76 | -0.0149 | -1.92 | 0.7699 | 0.7699 | 0.76 | 2000 |
| 1721770140 | 0.7749 | 0.005 | 0.65 | 0.75 | 0.7749 | 0.67 | 4288 |
| 1721683740 | 0.7699 | 0.1399 | 22.21 | 0.775 | 0.8 | 0.6299 | 5970 |
| 1721424180 | 0.63 | 0.031 | 5.18 | 0.63 | 0.63 | 0.63 | 200 |
| 1721337960 | 0.599 | -0.0512 | -7.87 | 0.65 | 0.67 | 0.55 | 59733 |
| 1721251320 | 0.6502 | -0.0798 | -10.93 | 0.68 | 0.68 | 0.63 | 39680 |
| 1721164920 | 0.73 | -0.11 | -13.10 | 0.73 | 0.8 | 0.73 | 23872 |
| 1721078940 | 0.84 | 0.09 | 12.00 | 0.8 | 0.84 | 0.785 | 3207 |
| 1720819200 | 0.75 | 0.08 | 11.94 | 0.81 | 0.835 | 0.74415 | 24512 |
| 1720733280 | 0.67 | -0.08 | -10.67 | 0.795 | 0.8 | 0.67 | 79633 |
| 1720646880 | 0.75 | 0.085 | 12.78 | 0.6549 | 0.84 | 0.3815 | 155387 |
| 1720560540 | 0.665 | -0.5275 | -44.23 | 1.3 | 1.3 | 0.5842 | 142833 |
| 1720473600 | 1.1924999 | 0.39 | 49.06 | 0.87 | 1.4665 | 0.87 | 41410 |
| 1720214640 | 0.8 | 0.12 | 17.65 | 0.68 | 0.8 | 0.68 | 22416 |
| 1720041000 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.67 | 1284 |
| 1719955740 | 0.65 | 0.05 | 8.33 | 0.6788999 | 0.6875 | 0.65 | 92617 |
| 1719868980 | 0.6 | 0.065 | 12.15 | 0.54 | 0.66 | 0.5375 | 23850 |
| 1719610020 | 0.535 | 0.0015 | 0.28 | 0.5335 | 0.539125 | 0.5335 | 16988 |
| 1719523200 | 0.5335 | -0.0065 | -1.20 | 0.54 | 0.54 | 0.52 | 30541 |
| 1719437040 | 0.54 | -0.08 | -12.90 | 0.53 | 0.5699999 | 0.4725 | 93214 |
| 1719350880 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.55 | 22072 |
| 1719264540 | 0.65 | -0.15 | -18.75 | 0.83 | 0.83 | 0.65 | 25562 |
| 1719005220 | 0.8 | -0.1 | -11.11 | 0.9 | 0.9 | 0.761 | 23492 |
| 1718918640 | 0.9 | -0.01 | -1.10 | 0.8285 | 0.937 | 0.8285 | 12041 |
| 1718746140 | 0.91 | 0.0596 | 7.01 | 0.88 | 0.93 | 0.86 | 20357 |
| 1718659680 | 0.8504 | -0.0396 | -4.45 | 0.9 | 0.9 | 0.8504 | 9715 |
| 1718400300 | 0.89 | -0.06 | -6.32 | 0.95 | 0.99 | 0.5699999 | 53228 |
| 1718314140 | 0.95 | -0.2 | -17.39 | 1.24 | 1.24 | 0.4675 | 152879 |
| 1718227380 | 1.15 | -0.33 | -22.30 | 1.475 | 1.5175 | 0.65 | 194925 |
| 1718141340 | 1.48 | -0.35 | -19.13 | 1.83 | 1.88 | 1.4 | 29405 |
| 1718054880 | 1.83 | -0.17 | -8.50 | 2.05 | 2.06 | 1.73 | 28880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
