Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
I ON Digital Corporation (PK) (IONI)
I ON Digital Corporation (PK) (IONI) Historical

IONI I ON Digital Corporation (PK)

0.41

-0.02 (-4.65%)

May 03 2024 - Closed

Delayed by 15 minutes

IONI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.41	-0.02	-4.65%	0.455	0.455	0.41	6,133
May 02 2024	0.43	-0.00575	-1.32%	0.43375	0.44	0.43	5,556
May 01 2024	0.43575	-0.01925	-4.23%	0.48	0.48	0.392	41,311
Apr 30 2024	0.455	0.00265	0.59%	0.459	0.485	0.455	49,113
Apr 29 2024	0.45235	0.10235	29.24%	0.38	0.459	0.38	147,454
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
Mar 26 2024	0.342	0.00	0.00%	0.342	0.342	0.342	0
Mar 25 2024	0.342	0.082	31.54%	0.405	0.405	0.325	27,557
Mar 22 2024	0.26	-0.06	-18.75%	0.315	0.34	0.26	17,503
Mar 21 2024	0.32	0.00	0.00%	0.32	0.32	0.32	3,500
Mar 20 2024	0.32	-0.021	-6.16%	0.33	0.33	0.32	13,330
Mar 19 2024	0.341	-0.012	-3.40%	0.353	0.353	0.341	15,100
Mar 18 2024	0.353	-0.037	-9.49%	0.385	0.385	0.353	37,610
Mar 15 2024	0.39	0.00	0.00%	0.39	0.41	0.36	12,561
Mar 14 2024	0.39	0.00	0.00%	0.41	0.41	0.39	8,948
Mar 13 2024	0.39	-0.02	-4.88%	0.41	0.478	0.39	22,511
Mar 12 2024	0.41	0.00	0.00%	0.43479	0.43479	0.41	22,805
Mar 11 2024	0.41	-0.03	-6.82%	0.478	0.478	0.41	8,751
Mar 08 2024	0.44	-0.02	-4.35%	0.45	0.47	0.44	11,066
Mar 07 2024	0.46	0.06	15.00%	0.44	0.47	0.42	50,149
Mar 06 2024	0.40	-0.026	-6.10%	0.428	0.44	0.40	58,438
Mar 05 2024	0.426	-0.014	-3.18%	0.458	0.458	0.426	4,200
Mar 04 2024	0.44	0.06	15.79%	0.4465	0.479	0.40	44,197
Mar 01 2024	0.38	-0.091	-19.32%	0.4139	0.4139	0.37	6,421
Feb 29 2024	0.471	0.008	1.73%	0.4715	0.4715	0.33	14,215
Feb 28 2024	0.463	0.053	12.93%	0.46625	0.475	0.45	34,414
Feb 27 2024	0.41	-0.03	-6.82%	0.44	0.46	0.41	21,321
Feb 26 2024	0.44	0.06	15.79%	0.38	0.446	0.343	28,574
Feb 23 2024	0.38	0.065	20.63%	0.358	0.43	0.32	12,953
Feb 22 2024	0.315	-0.04	-11.27%	0.30199	0.33	0.30199	4,587
Feb 21 2024	0.355	-0.0657	-15.62%	0.441	0.441	0.355	79,403
Feb 20 2024	0.4207	0.1007	31.47%	0.338	0.4207	0.329	20,811
Feb 16 2024	0.32	-0.00625	-1.92%	0.3275	0.338	0.31	39,119
Feb 15 2024	0.32625	0.00625	1.95%	0.31	0.32625	0.31	3,484
Feb 14 2024	0.32	0.0215	7.20%	0.2975	0.32	0.295	22,968
Feb 13 2024	0.2985	0.00025	0.08%	0.2985	0.2985	0.2985	2,041
Feb 12 2024	0.29825	0.00325	1.10%	0.30	0.30	0.2891	13,492
Feb 09 2024	0.295	0.00155	0.53%	0.295	0.318	0.295	17,936
Feb 08 2024	0.29345	-0.00515	-1.72%	0.309	0.309	0.29345	43,123
Feb 07 2024	0.2986	0.0261	9.58%	0.29	0.2986	0.27	28,359
Feb 06 2024	0.2725	0.0025	0.93%	0.295	0.295	0.2725	4,756
Feb 05 2024	0.27	0.02	8.00%	0.26	0.29	0.26	14,410

I ON Digital (PK)

Delayed Upgrade Clock