OTC Markets OTCPK - Delayed Quote USD

I-ON Digital Corp. (IONI)

Compare
0.3800
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3700 0.3800 0.3700 0.3800 0.3800 1,800
Jan 8, 2025 0.3000 0.3750 0.3000 0.3430 0.3430 4,100
Jan 7, 2025 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 6, 2025 0.3500 0.3750 0.3090 0.3550 0.3550 64,300
Jan 3, 2025 0.3400 0.3400 0.3400 0.3400 0.3400 1,500
Jan 2, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 1,200
Dec 31, 2024 0.3400 0.3700 0.3400 0.3700 0.3700 5,200
Dec 30, 2024 0.3800 0.3800 0.3400 0.3480 0.3480 5,900
Dec 27, 2024 0.3400 0.3800 0.3400 0.3700 0.3700 12,300
Dec 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 24, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 2,400
Dec 23, 2024 0.4500 0.4500 0.3400 0.3400 0.3400 7,300
Dec 20, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 34,800
Dec 19, 2024 0.4000 0.4000 0.3500 0.3500 0.3500 11,900
Dec 18, 2024 0.4250 0.4700 0.4000 0.4500 0.4500 37,600
Dec 17, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 200
Dec 16, 2024 0.3900 0.4080 0.3500 0.3500 0.3500 25,500
Dec 13, 2024 0.4800 0.4800 0.3700 0.4100 0.4100 10,700
Dec 12, 2024 0.4800 0.4800 0.3970 0.3970 0.3970 4,600
Dec 11, 2024 0.4000 0.4050 0.3700 0.4050 0.4050 8,500
Dec 10, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,300
Dec 9, 2024 0.4180 0.4400 0.4100 0.4100 0.4100 7,400
Dec 6, 2024 0.4150 0.4250 0.4150 0.4180 0.4180 9,800
Dec 5, 2024 0.4000 0.4800 0.3640 0.3700 0.3700 48,100
Dec 4, 2024 0.4800 0.4800 0.3900 0.4600 0.4600 39,200
Dec 3, 2024 0.4800 0.4800 0.3870 0.4400 0.4400 18,900
Dec 2, 2024 0.4640 0.4910 0.4270 0.4270 0.4270 20,400
Nov 29, 2024 0.4850 0.4850 0.4200 0.4700 0.4700 9,400
Nov 27, 2024 0.3320 0.4650 0.2800 0.4650 0.4650 173,300
Nov 26, 2024 0.2600 0.3000 0.2600 0.3000 0.3000 10,600
Nov 25, 2024 0.2200 0.2700 0.1950 0.2400 0.2400 80,100
Nov 22, 2024 0.1800 0.2000 0.1800 0.1950 0.1950 85,900
Nov 21, 2024 0.2000 0.2500 0.1730 0.1730 0.1730 56,800
Nov 20, 2024 0.2000 0.2000 0.1900 0.2000 0.2000 38,000
Nov 19, 2024 0.1870 0.2100 0.1820 0.1820 0.1820 27,700
Nov 18, 2024 0.2400 0.2400 0.2000 0.2000 0.2000 26,400
Nov 15, 2024 0.2100 0.2400 0.1910 0.2400 0.2400 239,600
Nov 14, 2024 0.2350 0.2350 0.2010 0.2010 0.2010 1,000
Nov 13, 2024 0.2320 0.2320 0.1800 0.2180 0.2180 66,500
Nov 12, 2024 0.2480 0.2480 0.1820 0.2220 0.2220 31,000
Nov 11, 2024 0.2500 0.2500 0.2030 0.2180 0.2180 4,100
Nov 8, 2024 0.1720 0.2180 0.1720 0.1940 0.1940 68,700
Nov 7, 2024 0.2500 0.2500 0.1500 0.1870 0.1870 219,200
Nov 6, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 5, 2024 0.2530 0.2800 0.2500 0.2500 0.2500 44,700
Nov 4, 2024 0.2300 0.3100 0.2300 0.2600 0.2600 107,000
Nov 1, 2024 0.2300 0.2650 0.2300 0.2300 0.2300 6,200
Oct 31, 2024 0.2550 0.2550 0.2370 0.2390 0.2390 32,100
Oct 30, 2024 0.3430 0.3430 0.2650 0.2650 0.2650 11,000
Oct 29, 2024 0.3000 0.3390 0.2800 0.3390 0.3390 33,200
Oct 28, 2024 0.3420 0.3420 0.3000 0.3000 0.3000 1,900
Oct 25, 2024 0.3430 0.3430 0.3430 0.3430 0.3430 1,000
Oct 24, 2024 0.3430 0.3430 0.2950 0.3420 0.3420 3,200
Oct 23, 2024 0.3420 0.3420 0.3260 0.3260 0.3260 6,000
Oct 22, 2024 0.3430 0.3430 0.3000 0.3430 0.3430 4,700
Oct 21, 2024 0.3320 0.3430 0.3320 0.3430 0.3430 2,300
Oct 18, 2024 0.3490 0.3490 0.3000 0.3400 0.3400 6,900
Oct 17, 2024 0.3750 0.3900 0.3680 0.3830 0.3830 7,700
Oct 16, 2024 0.4000 0.4000 0.3000 0.3000 0.3000 9,400
Oct 15, 2024 0.4100 0.4800 0.4000 0.4100 0.4100 39,300
Oct 14, 2024 0.3500 0.4400 0.3500 0.4000 0.4000 15,300
Oct 11, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 -
Oct 10, 2024 0.3150 0.3480 0.3150 0.3480 0.3480 8,300
Oct 9, 2024 0.3700 0.4000 0.3450 0.3450 0.3450 36,500
Oct 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 7, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,700
Oct 4, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 700
Oct 3, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 4,800
Oct 2, 2024 0.3570 0.3700 0.3550 0.3670 0.3670 22,500
Oct 1, 2024 0.3670 0.3700 0.3670 0.3700 0.3700 500
Sep 30, 2024 0.4180 0.4500 0.4000 0.4000 0.4000 9,000
Sep 27, 2024 0.4000 0.4000 0.3500 0.3800 0.3800 8,900
Sep 26, 2024 0.4230 0.4300 0.4000 0.4080 0.4080 8,700
Sep 25, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 24, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 23, 2024 0.3800 0.4500 0.3800 0.4300 0.4300 16,500
Sep 20, 2024 0.4000 0.4690 0.4000 0.4500 0.4500 15,500
Sep 19, 2024 0.5100 0.5100 0.4700 0.5100 0.5100 2,700
Sep 18, 2024 0.5640 0.5640 0.4640 0.4730 0.4730 22,400
Sep 17, 2024 0.5000 0.5000 0.4940 0.4940 0.4940 12,200
Sep 16, 2024 0.4390 0.5000 0.4390 0.4600 0.4600 13,400
Sep 13, 2024 0.4430 0.4600 0.3900 0.4400 0.4400 23,100
Sep 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Sep 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 500
Sep 9, 2024 0.4500 0.4500 0.4150 0.4500 0.4500 2,700
Sep 6, 2024 0.4000 0.4400 0.4000 0.4100 0.4100 19,200
Sep 5, 2024 0.4800 0.4800 0.3600 0.3640 0.3640 54,400
Sep 4, 2024 0.4500 0.4500 0.4430 0.4480 0.4480 11,500
Sep 3, 2024 0.4800 0.4800 0.4400 0.4500 0.4500 10,500
Aug 30, 2024 0.5690 0.5690 0.4200 0.4800 0.4800 3,400
Aug 29, 2024 0.5700 0.5700 0.4700 0.4700 0.4700 32,900
Aug 28, 2024 0.5530 0.5530 0.4910 0.4910 0.4910 4,500
Aug 27, 2024 0.6300 0.6350 0.5730 0.6100 0.6100 12,700
Aug 26, 2024 0.5400 0.6350 0.5400 0.6350 0.6350 36,700
Aug 23, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 6,600
Aug 22, 2024 0.5210 0.5210 0.4800 0.5000 0.5000 23,800
Aug 21, 2024 0.5260 0.5270 0.5260 0.5260 0.5260 1,600
Aug 20, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 15,900
Aug 19, 2024 0.6000 0.6090 0.5250 0.5300 0.5300 18,200
Aug 16, 2024 0.6650 0.6650 0.5820 0.5820 0.5820 2,700
Aug 15, 2024 0.5280 0.5500 0.5000 0.5300 0.5300 21,900
Aug 14, 2024 0.6300 0.6300 0.5200 0.5410 0.5410 26,100
Aug 13, 2024 0.6870 0.6870 0.6000 0.6300 0.6300 26,200
Aug 12, 2024 0.6750 0.6830 0.6450 0.6450 0.6450 30,900
Aug 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 200
Aug 8, 2024 0.5800 0.6120 0.5730 0.6120 0.6120 5,900
Aug 7, 2024 0.5920 0.5920 0.5740 0.5740 0.5740 7,800
Aug 6, 2024 0.6300 0.6750 0.6300 0.6550 0.6550 5,200
Aug 5, 2024 0.6300 0.6750 0.6200 0.6750 0.6750 57,100
Aug 2, 2024 0.6250 0.6500 0.6250 0.6500 0.6500 31,100
Aug 1, 2024 0.7000 0.7000 0.6500 0.6700 0.6700 30,000
Jul 31, 2024 0.6140 0.7000 0.6060 0.7000 0.7000 34,200
Jul 30, 2024 0.7500 0.7500 0.6000 0.6200 0.6200 106,900
Jul 29, 2024 0.7300 0.8000 0.7300 0.7500 0.7500 45,500
Jul 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 25, 2024 0.7400 0.7400 0.7000 0.7000 0.7000 1,500
Jul 24, 2024 0.7700 0.7700 0.7600 0.7600 0.7600 2,000
Jul 23, 2024 0.7500 0.7750 0.6700 0.7750 0.7750 4,300
Jul 22, 2024 0.7750 0.8000 0.6300 0.7700 0.7700 6,000
Jul 19, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 200
Jul 18, 2024 0.6500 0.6700 0.5500 0.5990 0.5990 59,700
Jul 17, 2024 0.6800 0.6800 0.6300 0.6500 0.6500 39,700
Jul 16, 2024 0.7300 0.8000 0.7300 0.7300 0.7300 23,900
Jul 15, 2024 0.8000 0.8400 0.7850 0.8400 0.8400 3,200
Jul 12, 2024 0.8100 0.8350 0.7440 0.7500 0.7500 24,500
Jul 11, 2024 0.7950 0.8000 0.6700 0.6700 0.6700 79,600
Jul 10, 2024 0.6550 0.8400 0.3820 0.7500 0.7500 155,400
Jul 9, 2024 1.3000 1.3000 0.5840 0.6650 0.6650 142,800
Jul 8, 2024 0.8700 1.4670 0.8700 1.1930 1.1930 41,400
Jul 5, 2024 0.6800 0.8000 0.6800 0.8000 0.8000 22,400
Jul 3, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 1,300
Jul 2, 2024 0.6790 0.6880 0.6500 0.6500 0.6500 92,600
Jul 1, 2024 0.5400 0.6600 0.5380 0.6000 0.6000 23,900
Jun 28, 2024 0.5340 0.5390 0.5340 0.5350 0.5350 17,000
Jun 27, 2024 0.5400 0.5400 0.5200 0.5340 0.5340 30,500
Jun 26, 2024 0.5300 0.5700 0.4730 0.5400 0.5400 93,200
Jun 25, 2024 0.6500 0.6500 0.5500 0.6200 0.6200 22,100
Jun 24, 2024 0.8300 0.8300 0.6500 0.6500 0.6500 25,600
Jun 21, 2024 0.9000 0.9000 0.7610 0.8000 0.8000 23,500
Jun 20, 2024 0.8290 0.9370 0.8290 0.9000 0.9000 12,000
Jun 18, 2024 0.8800 0.9300 0.8600 0.9100 0.9100 20,400
Jun 17, 2024 0.9000 0.9000 0.8500 0.8500 0.8500 9,700
Jun 14, 2024 0.9500 0.9900 0.5700 0.8900 0.8900 53,200
Jun 13, 2024 1.2400 1.2400 0.4680 0.9500 0.9500 152,900
Jun 12, 2024 1.4750 1.5180 0.6500 1.1500 1.1500 194,900
Jun 11, 2024 1.8300 1.8800 1.4000 1.4800 1.4800 29,400
Jun 10, 2024 2.0500 2.0600 1.7300 1.8300 1.8300 28,900
Jun 7, 2024 2.0700 2.0700 1.8500 2.0000 2.0000 32,500
Jun 6, 2024 1.9200 2.0700 1.7000 2.0700 2.0700 68,400
Jun 5, 2024 1.6100 1.9650 1.5500 1.8820 1.8820 39,900
Jun 4, 2024 1.6500 1.7100 1.4000 1.6000 1.6000 16,100
Jun 3, 2024 1.4200 1.5300 1.3500 1.5300 1.5300 42,000
May 31, 2024 1.6250 1.6600 1.3700 1.4100 1.4100 108,600
May 30, 2024 1.6500 1.9300 1.2000 1.6000 1.6000 259,100
May 29, 2024 1.3000 1.6200 1.2500 1.5100 1.5100 74,600
May 28, 2024 1.1100 1.3700 1.0800 1.2600 1.2600 90,100
May 24, 2024 0.9750 1.0800 0.9300 1.0800 1.0800 63,100
May 23, 2024 0.9510 0.9520 0.8200 0.9330 0.9330 60,400
May 22, 2024 0.5400 0.9770 0.5400 0.8500 0.8500 195,900
May 21, 2024 0.5400 0.5840 0.5400 0.5760 0.5760 60,000
May 20, 2024 0.4900 0.5400 0.4900 0.5310 0.5310 24,100
May 17, 2024 0.4900 0.4900 0.4700 0.4900 0.4900 69,200
May 16, 2024 0.4600 0.4900 0.4500 0.4800 0.4800 28,200
May 15, 2024 0.4700 0.4700 0.4000 0.4200 0.4200 39,900
May 14, 2024 0.4620 0.5200 0.4620 0.4700 0.4700 27,800
May 13, 2024 0.4800 0.4900 0.4000 0.4600 0.4600 12,200
May 10, 2024 0.4800 0.4800 0.4000 0.4000 0.4000 10,100
May 9, 2024 0.4900 0.4900 0.4200 0.4800 0.4800 16,000
May 8, 2024 0.4700 0.4900 0.3300 0.4800 0.4800 14,000
May 7, 2024 0.4400 0.4630 0.4400 0.4580 0.4580 16,200
May 6, 2024 0.4020 0.4520 0.4020 0.4100 0.4100 19,200
May 3, 2024 0.4550 0.4550 0.4100 0.4100 0.4100 6,100
May 2, 2024 0.4340 0.4400 0.4300 0.4300 0.4300 5,600
May 1, 2024 0.4800 0.4800 0.3920 0.4360 0.4360 41,300
Apr 30, 2024 0.4590 0.4850 0.4550 0.4550 0.4550 49,100
Apr 29, 2024 0.3800 0.4590 0.3800 0.4520 0.4520 147,500
Apr 26, 2024 0.3490 0.3500 0.3180 0.3500 0.3500 16,400
Apr 25, 2024 0.2510 0.3130 0.2400 0.3000 0.3000 25,800
Apr 24, 2024 0.2500 0.3870 0.2210 0.2300 0.2300 445,200
Apr 23, 2024 0.2600 0.2600 0.2450 0.2500 0.2500 75,400
Apr 22, 2024 0.2540 0.2570 0.2500 0.2540 0.2540 31,200
Apr 19, 2024 0.2610 0.2610 0.2510 0.2540 0.2540 24,100
Apr 18, 2024 0.2900 0.2900 0.2600 0.2610 0.2610 40,200
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 10,000
Apr 16, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 15, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 8,700
Apr 12, 2024 0.2870 0.2870 0.2870 0.2870 0.2870 -
Apr 11, 2024 0.2870 0.2870 0.2870 0.2870 0.2870 -
Apr 10, 2024 0.2700 0.2900 0.2700 0.2870 0.2870 12,500
Apr 9, 2024 0.2960 0.2960 0.2800 0.2800 0.2800 1,400
Apr 8, 2024 0.2700 0.2900 0.2700 0.2900 0.2900 12,600
Apr 5, 2024 0.3000 0.3000 0.2700 0.2900 0.2900 9,600
Apr 4, 2024 0.3000 0.3000 0.2920 0.2920 0.2920 10,200
Apr 3, 2024 0.3000 0.3000 0.2920 0.2960 0.2960 9,000
Apr 2, 2024 0.3610 0.3610 0.2920 0.2920 0.2920 10,300
Apr 1, 2024 0.2930 0.3810 0.2930 0.3810 0.3810 22,900
Mar 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 3,300
Mar 27, 2024 0.3620 0.3620 0.3000 0.3000 0.3000 14,000
Mar 26, 2024 0.3420 0.3420 0.3420 0.3420 0.3420 -
Mar 25, 2024 0.4050 0.4050 0.3250 0.3420 0.3420 27,600
Mar 22, 2024 0.3150 0.3400 0.2600 0.2600 0.2600 17,500
Mar 21, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 3,500
Mar 20, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 13,300
Mar 19, 2024 0.3530 0.3530 0.3410 0.3410 0.3410 15,100
Mar 18, 2024 0.3850 0.3850 0.3530 0.3530 0.3530 37,600
Mar 15, 2024 0.3900 0.4100 0.3600 0.3900 0.3900 12,600
Mar 14, 2024 0.4100 0.4100 0.3900 0.3900 0.3900 8,900
Mar 13, 2024 0.4100 0.4780 0.3900 0.3900 0.3900 22,500
Mar 12, 2024 0.4350 0.4350 0.4100 0.4100 0.4100 22,800
Mar 11, 2024 0.4780 0.4780 0.4100 0.4100 0.4100 8,800
Mar 8, 2024 0.4500 0.4700 0.4400 0.4400 0.4400 11,100
Mar 7, 2024 0.4400 0.4700 0.4200 0.4600 0.4600 50,100
Mar 6, 2024 0.4280 0.4400 0.4000 0.4000 0.4000 58,400
Mar 5, 2024 0.4580 0.4580 0.4260 0.4260 0.4260 4,200
Mar 4, 2024 0.4470 0.4790 0.4000 0.4400 0.4400 44,200
Mar 1, 2024 0.4140 0.4140 0.3700 0.3800 0.3800 6,400
Feb 29, 2024 0.4720 0.4720 0.3300 0.4710 0.4710 14,200
Feb 28, 2024 0.4660 0.4750 0.4500 0.4630 0.4630 34,400
Feb 27, 2024 0.4400 0.4600 0.4100 0.4100 0.4100 21,300
Feb 26, 2024 0.3800 0.4460 0.3800 0.4400 0.4400 28,600
Feb 23, 2024 0.3580 0.4300 0.3200 0.3800 0.3800 13,000
Feb 22, 2024 0.3020 0.3300 0.3020 0.3150 0.3150 4,600
Feb 21, 2024 0.4410 0.4410 0.3550 0.3550 0.3550 79,400
Feb 20, 2024 0.3380 0.4210 0.3290 0.4210 0.4210 20,800
Feb 16, 2024 0.3280 0.3380 0.3100 0.3200 0.3200 39,100
Feb 15, 2024 0.3100 0.3260 0.3100 0.3260 0.3260 3,500
Feb 14, 2024 0.2980 0.3200 0.2950 0.3200 0.3200 23,000
Feb 13, 2024 0.2990 0.2990 0.2990 0.2990 0.2990 2,000
Feb 12, 2024 0.3000 0.3000 0.2950 0.2980 0.2980 13,500
Feb 9, 2024 0.2950 0.3180 0.2950 0.2950 0.2950 17,900
Feb 8, 2024 0.3090 0.3090 0.2930 0.2930 0.2930 43,100
Feb 7, 2024 0.2900 0.2990 0.2700 0.2990 0.2990 28,400
Feb 6, 2024 0.2950 0.2950 0.2730 0.2730 0.2730 4,800
Feb 5, 2024 0.2600 0.2900 0.2600 0.2700 0.2700 14,400
Feb 2, 2024 0.2160 0.2500 0.2160 0.2500 0.2500 1,200
Feb 1, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 31, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 400
Jan 30, 2024 0.2700 0.2710 0.2020 0.2400 0.2400 65,700
Jan 29, 2024 0.2880 0.2990 0.2510 0.2720 0.2720 48,600
Jan 26, 2024 0.2500 0.2880 0.2450 0.2880 0.2880 102,700
Jan 25, 2024 0.2490 0.2490 0.2400 0.2400 0.2400 4,000
Jan 24, 2024 0.2480 0.2500 0.2380 0.2380 0.2380 13,600
Jan 23, 2024 0.2360 0.2500 0.2360 0.2430 0.2430 29,800
Jan 22, 2024 0.2490 0.2490 0.2490 0.2490 0.2490 400
Jan 19, 2024 0.2360 0.2430 0.2360 0.2430 0.2430 3,300
Jan 18, 2024 0.2310 0.2480 0.2300 0.2420 0.2420 17,900
Jan 17, 2024 0.2300 0.2700 0.2300 0.2690 0.2690 28,000
Jan 16, 2024 0.2500 0.2580 0.2300 0.2300 0.2300 12,300
Jan 12, 2024 0.2110 0.2110 0.2110 0.2110 0.2110 -
Jan 11, 2024 0.2110 0.2110 0.2110 0.2110 0.2110 -

Related Tickers

CLRN Clarent Corporation
0.0001
0.00%
 
DUUO Duo World, Inc.
0.0001
0.00%
 
LFIN Longfin Corp.
0.0000
0.00%
 
CAVR LiveToBeHappy, Inc.
0.0004
-11.11%
 
BHPA BHPA Inc.
0.0020
0.00%
 
KBNT Kubient, Inc.
0.0001
0.00%
 
GAHC Global Arena Holding Inc.
0.0002
-33.33%
 
APTY APT Systems, Inc.
0.0005
+12.50%
 
NUGN Livento Group, Inc.
0.0040
-20.00%
 
EBZT Everything Blockchain, Inc.
0.0410
-4.65%