Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
I ON Digital Corporation (PK) | IONI | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.455 | 0.445 | 0.455 | 0.43 |
IONI Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.349 | 0.485 | 0.3175 | 0.4432673 | 51,970 | 0.096 | 27.51% |
1 Month | 0.30 | 0.485 | 0.2213 | 0.2973897 | 56,264 | 0.145 | 48.33% |
3 Months | 0.295 | 0.485 | 0.2213 | 0.3329467 | 31,595 | 0.15 | 50.85% |
6 Months | 0.1049 | 0.485 | 0.1049 | 0.2972423 | 25,934 | 0.3401 | 324.21% |
1 Year | 0.1501 | 0.485 | 0.055 | 0.2486277 | 20,640 | 0.2949 | 196.47% |
3 Years | 0.305 | 0.485 | 0.0511 | 0.182356 | 24,008 | 0.14 | 45.90% |
5 Years | 0.2283 | 1.00 | 0.05 | 0.331227 | 49,451 | 0.2167 | 94.92% |
IONI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.43 | -0.00575 | -1.32% | 0.43375 | 0.44 | 0.43 | 5,556 |
02 May 2024 | 0.43575 | -0.01925 | -4.23% | 0.48 | 0.48 | 0.392 | 41,311 |
01 May 2024 | 0.455 | 0.00265 | 0.59% | 0.459 | 0.485 | 0.455 | 49,113 |
30 Apr 2024 | 0.45235 | 0.10235 | 29.24% | 0.38 | 0.459 | 0.38 | 147,454 |
27 Apr 2024 | 0.35 | 0.05 | 16.67% | 0.349 | 0.35 | 0.3175 | 16,418 |
26 Apr 2024 | 0.30 | 0.07 | 30.43% | 0.2511 | 0.3129 | 0.24 | 25,817 |
25 Apr 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.386597 | 0.2213 | 445,238 |
24 Apr 2024 | 0.25 | -0.0043 | -1.69% | 0.26 | 0.26 | 0.245 | 75,352 |
23 Apr 2024 | 0.2543 | 0.00 | 0.00% | 0.2543 | 0.25715 | 0.25 | 31,155 |
20 Apr 2024 | 0.2543 | -0.0067 | -2.57% | 0.261 | 0.261 | 0.2505 | 24,084 |
19 Apr 2024 | 0.261 | -0.019 | -6.79% | 0.29 | 0.29 | 0.26 | 40,155 |
18 Apr 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 10,000 |
17 Apr 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
16 Apr 2024 | 0.29 | 0.003 | 1.05% | 0.30 | 0.30 | 0.28 | 8,694 |
13 Apr 2024 | 0.287 | 0.00 | 0.00% | 0.287 | 0.287 | 0.287 | 0 |
12 Apr 2024 | 0.287 | 0.00 | 0.00% | 0.287 | 0.287 | 0.287 | 0 |
11 Apr 2024 | 0.287 | 0.007 | 2.50% | 0.27 | 0.29 | 0.27 | 12,505 |
10 Apr 2024 | 0.28 | -0.01 | -3.45% | 0.2955 | 0.2955 | 0.28 | 1,434 |
09 Apr 2024 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 0.27 | 12,596 |
06 Apr 2024 | 0.29 | -0.0015 | -0.51% | 0.30 | 0.30 | 0.27 | 9,610 |
05 Apr 2024 | 0.2915 | -0.0045 | -1.52% | 0.30 | 0.30 | 0.2915 | 10,166 |
04 Apr 2024 | 0.296 | 0.0045 | 1.54% | 0.30 | 0.30 | 0.2915 | 9,000 |