Lithium Ion Energy Ltd (PK) (IONGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 7.37463126844 | 0.0339 | 0.036918 | 0.023 | 896 | 0.03218722 | CS |
| 4 | 0.0024 | 7.05882352941 | 0.034 | 0.037 | 0.023 | 21908 | 0.03075636 | CS |
| 12 | -0.0096 | -20.8695652174 | 0.046 | 0.05 | 0.023 | 24565 | 0.03211447 | CS |
| 26 | -0.0084 | -18.75 | 0.0448 | 0.06 | 0.023 | 19826 | 0.03833507 | CS |
| 52 | -0.05234 | -58.9812936669 | 0.08874 | 0.0891 | 0.023 | 16251 | 0.04357652 | CS |
| 156 | -0.2736 | -88.2580645161 | 0.31 | 0.386 | 0.023 | 14292 | 0.13802523 | CS |
| 260 | -0.2286 | -86.2641509434 | 0.265 | 1.4 | 0.017 | 21401 | 0.27266029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738621200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738362000 | 0.03 | -0.0039 | -11.50 | 0.023 | 0.03 | 0.023 | 787 |
| 1738276080 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1738189680 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1738103280 | 0.0339 | -0.0031 | -8.38 | 0.0339 | 0.0339 | 0.0339 | 1005 |
| 1738016820 | 0.037 | 0.0031 | 9.14 | 0.037 | 0.037 | 0.037 | 1605 |
| 1737757620 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1737671220 | 0.0339 | 0.0044 | 14.92 | 0.0349 | 0.0349 | 0.0336 | 3971 |
| 1737584640 | 0.0295 | -0.00615 | -17.25 | 0.02684 | 0.0295 | 0.02684 | 3180 |
| 1737498540 | 0.03565 | 0.00705 | 24.65 | 0.03565 | 0.03565 | 0.03565 | 2060 |
| 1737152880 | 0.0286 | -0.0014 | -4.67 | 0.026 | 0.03 | 0.026 | 10155 |
| 1737066120 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1736979720 | 0.03 | -0.0042 | -12.28 | 0.03 | 0.03 | 0.03 | 15000 |
| 1736893380 | 0.0342 | 0.00585 | 20.63 | 0.0346 | 0.0346 | 0.03 | 22000 |
| 1736806800 | 0.02835 | -0.00665 | -19.00 | 0.02835 | 0.02835 | 0.02835 | 90000 |
| 1736547720 | 0.035 | 0.004 | 12.90 | 0.03428 | 0.035 | 0.03403 | 5000 |
| 1736375340 | 0.031 | -0.003 | -8.82 | 0.031 | 0.031 | 0.031 | 100037 |
| 1736288940 | 0.034 | -0.0004 | -1.16 | 0.034 | 0.034 | 0.034 | 30000 |
| 1736202360 | 0.0344 | 0.0047 | 15.82 | 0.0344 | 0.0344 | 0.0344 | 4000 |
| 1735943100 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735856700 | 0.0297 | 0 | 0.00 | 0.03435 | 0.03435 | 0.0297 | 2125 |
| 1735683960 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 406 |
| 1735597740 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 2140 |
| 1735337400 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735251000 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1735078200 | 0.0297 | -0.0043 | -12.65 | 0.03616 | 0.03616 | 0.0297 | 168001 |
| 1734992400 | 0.034 | 0.002 | 6.25 | 0.0358 | 0.0358 | 0.032 | 280500 |
| 1734733200 | 0.032 | -0.0015 | -4.48 | 0.032 | 0.032 | 0.032 | 1000 |
| 1734646800 | 0.0335 | 0.00015 | 0.45 | 0.0335 | 0.0335 | 0.0335 | 42008 |
| 1734560940 | 0.03335 | -0.00065 | -1.91 | 0.03335 | 0.03335 | 0.03335 | 737 |
| 1734474360 | 0.034 | -0.0007 | -2.02 | 0.0297 | 0.0344 | 0.0297 | 3825 |
| 1734388140 | 0.0347 | 0.0047 | 15.67 | 0.03 | 0.0347 | 0.03 | 2000 |
| 1734128940 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 53333 |
| 1734042480 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 3000 |
| 1733955600 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1733869200 | 0.032 | -0.0048 | -13.04 | 0.0348 | 0.0348 | 0.032 | 11688 |
| 1733782800 | 0.0368 | 0.0003 | 0.82 | 0.03 | 0.0368 | 0.03 | 6100 |
| 1733523600 | 0.0365 | 0.0068 | 22.90 | 0.0365 | 0.0365 | 0.0365 | 226 |
| 1733437500 | 0.0297 | -0.0053 | -15.14 | 0.0398499 | 0.0398499 | 0.0297 | 23113 |
| 1733350980 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733264580 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733178180 | 0.035 | -0.00485 | -12.17 | 0.0297 | 0.04 | 0.0297 | 27216 |
| 1732919340 | 0.0398499 | 0 | 0.00 | 0.0398499 | 0.0398499 | 0.0398499 | 0 |
| 1732746540 | 0.0398499 | 0.00265 | 7.12 | 0.05 | 0.05 | 0.0398499 | 5000 |
| 1732659600 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1732573200 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1732314000 | 0.0371999 | 0.0023999 | 6.90 | 0.0398499 | 0.0398499 | 0.0371999 | 14502 |
| 1732227900 | 0.0348 | 0.0051 | 17.17 | 0.0297 | 0.0348 | 0.0297 | 7000 |
| 1732141740 | 0.0297 | -0.0075 | -20.16 | 0.0371999 | 0.0371999 | 0.0297 | 5300 |
| 1732054800 | 0.0371999 | 0.0055999 | 17.72 | 0.02975 | 0.0371999 | 0.02975 | 11000 |
| 1731968640 | 0.0316 | -0.01 | -24.04 | 0.025 | 0.0317 | 0.025 | 29200 |
| 1731709260 | 0.0416 | 0.0067 | 19.20 | 0.05 | 0.05 | 0.0416 | 2411 |
| 1731622800 | 0.0349 | -0.0051 | -12.75 | 0.04 | 0.04 | 0.0349 | 12257 |
| 1731536760 | 0.04 | -0.006 | -13.04 | 0.0465 | 0.0465 | 0.04 | 3234 |
| 1731450480 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 1050 |
| 1731363600 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.05 | 0.045 | 5787 |
| 1731104400 | 0.0429999 | 0.0004899 | 1.15 | 0.045 | 0.045 | 0.0429999 | 1200 |
| 1731018540 | 0.04251 | -0.00099 | -2.28 | 0.04465 | 0.04465 | 0.04251 | 16011 |
| 1730931600 | 0.0434999 | -0.00295 | -6.35 | 0.04727 | 0.04727 | 0.0434999 | 13000 |
| 1730845680 | 0.04645 | 0.00495 | 11.93 | 0.044 | 0.04645 | 0.044 | 1300 |
| 1730759160 | 0.0415 | -0.0118 | -22.14 | 0.031 | 0.0425 | 0.031 | 12119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
