OTC Markets OTCQB - Delayed Quote USD

Assure Holdings Corp. (IONM)

Compare
0.0770
+0.0450
+(140.62%)
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 0.0460 0.4200 0.0310 0.0770 0.0770 36,700
Jan 8, 2025 0.0750 0.0830 0.0750 0.0830 0.0830 1,000
Jan 7, 2025 0.0300 0.0370 0.0300 0.0310 0.0310 3,400
Jan 6, 2025 0.0380 0.0380 0.0380 0.0380 0.0380 600
Jan 3, 2025 0.0320 0.0320 0.0310 0.0310 0.0310 200
Jan 2, 2025 0.0320 0.0320 0.0320 0.0320 0.0320 1,000
Dec 31, 2024 0.0370 0.1000 0.0320 0.0390 0.0390 1,800
Dec 30, 2024 0.0320 0.0640 0.0320 0.0640 0.0640 11,700
Dec 27, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 400
Dec 26, 2024 0.0420 0.0420 0.0370 0.0370 0.0370 2,200
Dec 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 600
Dec 23, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 13,300
Dec 20, 2024 0.0450 0.0510 0.0450 0.0510 0.0510 2,100
Dec 19, 2024 0.0450 0.0510 0.0450 0.0510 0.0510 900
Dec 18, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 200
Dec 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,200
Dec 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 600
Dec 13, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Dec 12, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Dec 11, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 -
Dec 10, 2024 0.0510 0.0590 0.0510 0.0590 0.0590 1,700
Dec 9, 2024 0.0510 0.0510 0.0450 0.0450 0.0450 2,400
Dec 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Dec 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 600
Dec 4, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 200
Dec 3, 2024 0.0720 0.0720 0.0720 0.0720 0.0720 -
Dec 2, 2024 0.0720 0.0720 0.0720 0.0720 0.0720 -
Nov 29, 2024 0.0720 0.0720 0.0720 0.0720 0.0720 200
Nov 27, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Nov 26, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 100
Nov 25, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 100
Nov 22, 2024 0.0590 0.0590 0.0590 0.0590 0.0590 400
Nov 21, 2024 0.0450 0.0590 0.0450 0.0590 0.0590 1,400
Nov 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 200
Nov 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Nov 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 400
Nov 15, 2024 0.1800 0.1800 0.0130 0.0500 0.0500 19,400
Nov 14, 2024 0.0300 0.1800 0.0270 0.0270 0.0270 4,400
Nov 13, 2024 0.0400 0.0520 0.0230 0.0240 0.0240 4,600
Nov 12, 2024 0.0830 0.0830 0.0830 0.0830 0.0830 -
Nov 11, 2024 0.0440 0.0830 0.0440 0.0830 0.0830 9,100
Nov 8, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 1,200
Nov 7, 2024 0.1370 0.1370 0.0730 0.0730 0.0730 9,200
Nov 6, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 -
Nov 5, 2024 0.0970 0.1700 0.0970 0.1700 0.1700 4,000
Nov 4, 2024 0.1050 0.1050 0.1050 0.1050 0.1050 -
Nov 1, 2024 0.1050 0.1050 0.1050 0.1050 0.1050 200
Oct 31, 2024 0.1060 0.1060 0.0730 0.0730 0.0730 1,100
Oct 30, 2024 0.0510 0.0600 0.0500 0.0600 0.0600 1,700
Oct 29, 2024 0.0860 0.0860 0.0860 0.0860 0.0860 -
Oct 28, 2024 0.1060 0.1060 0.0860 0.0860 0.0860 15,700
Oct 25, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 -
Oct 24, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 -
Oct 23, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 400
Oct 22, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 600
Oct 21, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 200
Oct 18, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 300
Oct 17, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 300
Oct 16, 2024 0.1120 0.1120 0.1120 0.1120 0.1120 1,000
Oct 15, 2024 0.1560 0.1560 0.1560 0.1560 0.1560 600
Oct 14, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Oct 11, 2024 0.1200 0.1380 0.1200 0.1300 0.1300 2,200
Oct 10, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 -
Oct 9, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 700
Oct 8, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 7,100
Oct 7, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 200
Oct 4, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 -
Oct 3, 2024 0.2000 0.2000 0.1650 0.1650 0.1650 1,100
Oct 2, 2024 0.1440 0.2000 0.1440 0.1820 0.1820 4,100
Oct 1, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 1,600
Sep 30, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 1,100
Sep 27, 2024 0.1510 0.1510 0.1300 0.1300 0.1300 1,900
Sep 26, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 200
Sep 25, 2024 0.1400 0.1400 0.1340 0.1340 0.1340 700
Sep 24, 2024 0.2000 0.2000 0.1300 0.1300 0.1300 800
Sep 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Sep 20, 2024 0.2000 0.2000 0.1300 0.2000 0.2000 1,100
Sep 19, 2024 0.1300 0.1390 0.1300 0.1300 0.1300 3,500
Sep 18, 2024 0.1320 0.1320 0.1320 0.1320 0.1320 -
Sep 17, 2024 0.1320 0.1320 0.1320 0.1320 0.1320 400
Sep 16, 2024 0.1800 0.1800 0.1320 0.1320 0.1320 15,900
Sep 13, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 700
Sep 12, 2024 0.1390 0.1390 0.1390 0.1390 0.1390 800
Sep 11, 2024 0.1190 0.1250 0.1190 0.1250 0.1250 300
Sep 10, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 400
Sep 9, 2024 0.1800 0.1800 0.1500 0.1500 0.1500 7,500
Sep 6, 2024 0.1300 0.1800 0.1300 0.1800 0.1800 4,300
Sep 5, 2024 0.1830 0.1830 0.1830 0.1830 0.1830 -
Sep 4, 2024 0.1830 0.1830 0.1830 0.1830 0.1830 -
Sep 3, 2024 0.1830 0.1830 0.1830 0.1830 0.1830 500
Aug 30, 2024 0.1780 0.2000 0.1780 0.2000 0.2000 14,100
Aug 29, 2024 0.1420 0.1420 0.1420 0.1420 0.1420 200
Aug 28, 2024 0.2000 0.2000 0.1900 0.1900 0.1900 700
Aug 27, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 600
Aug 26, 2024 0.2300 0.2500 0.1940 0.2000 0.2000 31,700
Aug 23, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 200
Aug 22, 2024 0.2830 0.2830 0.2800 0.2800 0.2800 700
Aug 21, 2024 0.2840 0.2870 0.2840 0.2840 0.2840 7,200
Aug 20, 2024 0.3000 0.3340 0.2840 0.2840 0.2840 3,700
Aug 19, 2024 0.3660 0.4500 0.3000 0.3000 0.3000 14,700
Aug 16, 2024 0.3320 0.3320 0.2840 0.3080 0.3080 1,500
Aug 15, 2024 0.3070 0.3070 0.2840 0.3020 0.3020 18,500
Aug 14, 2024 0.3120 0.3120 0.3070 0.3070 0.3070 400
Aug 13, 2024 0.2880 0.3070 0.2880 0.3070 0.3070 800
Aug 12, 2024 0.5000 0.5000 0.3150 0.3150 0.3150 12,800
Aug 9, 2024 0.5000 0.5000 0.4500 0.5000 0.5000 3,600
Aug 8, 2024 0.3150 0.4180 0.3150 0.4180 0.4180 5,200
Aug 7, 2024 0.3150 0.3310 0.3150 0.3150 0.3150 2,700
Aug 6, 2024 0.6000 0.6000 0.3170 0.3170 0.3170 4,300
Aug 5, 2024 0.6500 0.6680 0.5500 0.6430 0.6430 10,300
Aug 2, 2024 0.5910 0.6900 0.5600 0.5990 0.5990 3,800
Aug 1, 2024 0.5600 0.6500 0.5600 0.5800 0.5800 3,600
Jul 31, 2024 0.5750 0.6070 0.5600 0.5600 0.5600 6,000
Jul 30, 2024 0.5700 0.6800 0.5700 0.6100 0.6100 19,900
Jul 29, 2024 0.6100 0.7100 0.5700 0.6500 0.6500 13,700
Jul 26, 2024 0.6000 0.6800 0.6000 0.6800 0.6800 10,700
Jul 25, 2024 0.7600 0.8000 0.5500 0.5800 0.5800 37,600
Jul 24, 2024 1.9600 2.1900 0.7900 0.8380 0.8380 100,000
Jul 23, 2024 2.6700 3.5000 2.2500 2.4300 2.4300 343,500
Jul 22, 2024 2.8700 3.0200 2.5500 2.7500 2.7500 167,700
Jul 19, 2024 4.4000 4.4000 3.1000 3.1000 3.1000 95,000
Jul 18, 2024 4.5000 4.5700 4.0100 4.1100 4.1100 51,800
Jul 17, 2024 4.3000 4.7100 4.2300 4.5700 4.5700 30,000
Jul 16, 2024 4.0100 4.5810 4.0000 4.4300 4.4300 35,400
Jul 15, 2024 4.3700 4.4400 3.9200 4.0000 4.0000 80,700
Jul 12, 2024 3.9100 4.7500 3.9100 4.4400 4.4400 159,500
Jul 11, 2024 4.1000 4.2100 3.8200 4.0400 4.0400 39,400
Jul 10, 2024 4.7300 4.8980 3.7000 4.2000 4.2000 113,000
Jul 9, 2024 1:18 Stock Splits
Jul 9, 2024 4.9500 5.3600 4.6100 5.1500 5.1500 94,500
Jul 8, 2024 5.3640 5.9400 5.0400 5.7060 5.7060 80,761
Jul 5, 2024 5.0400 5.7600 4.8960 5.5980 5.5980 107,889
Jul 3, 2024 5.9400 6.0300 5.5980 5.6340 5.6340 25,589
Jul 2, 2024 6.1200 6.3720 5.4540 5.9760 5.9760 38,689
Jul 1, 2024 6.9480 7.2000 6.5700 6.7140 6.7140 88,378
Jun 28, 2024 7.0740 7.9200 6.3000 7.6140 7.6140 302,144
Jun 27, 2024 10.2240 11.5200 6.7860 7.6320 7.6320 10,569,656
Jun 26, 2024 4.5000 4.5000 3.9600 4.1760 4.1760 365,117
Jun 25, 2024 4.3740 4.3740 3.8880 4.0500 4.0500 4,872
Jun 24, 2024 4.0680 4.3200 4.0320 4.2660 4.2660 6,156
Jun 21, 2024 3.8340 4.3920 3.8340 4.1940 4.1940 17,244
Jun 20, 2024 3.7980 4.1040 3.7980 3.9600 3.9600 18,300
Jun 18, 2024 3.9600 4.1400 3.6360 3.9600 3.9600 33,650
Jun 17, 2024 4.5540 5.1840 3.7980 3.9240 3.9240 79,783
Jun 14, 2024 5.2200 5.2200 4.5000 4.6440 4.6440 53,333
Jun 13, 2024 4.5000 5.5800 4.4820 5.5260 5.5260 262,667
Jun 12, 2024 9.5400 9.5400 8.6400 9.2340 9.2340 120,056
Jun 11, 2024 9.1800 9.1800 8.4600 9.1800 9.1800 4,839
Jun 10, 2024 8.2440 9.1980 8.2440 9.1980 9.1980 11,839
Jun 7, 2024 8.5860 9.0000 8.1000 8.1360 8.1360 9,128
Jun 6, 2024 9.9000 9.9000 8.1000 8.7300 8.7300 14,956
Jun 5, 2024 9.6840 9.6840 8.6400 9.6120 9.6120 15,733
Jun 4, 2024 9.9000 9.9000 8.8380 9.2160 9.2160 22,456
Jun 3, 2024 8.6400 9.7200 7.9200 9.3600 9.3600 50,883
May 31, 2024 7.7400 8.2440 7.5780 7.5960 7.5960 19,272
May 30, 2024 7.4160 8.2800 5.2200 7.2180 7.2180 29,361
May 29, 2024 7.8120 8.0460 7.2540 7.5600 7.5600 6,622
May 28, 2024 8.1000 8.1000 7.5780 8.0460 8.0460 11,100
May 24, 2024 7.8300 8.2800 7.7400 7.7400 7.7400 5,311
May 23, 2024 8.6400 8.7120 7.7400 7.7400 7.7400 12,817
May 22, 2024 9.6660 9.6660 7.9380 8.6940 8.6940 26,511
May 21, 2024 8.4600 9.0360 8.4600 8.6400 8.6400 34,522
May 20, 2024 8.6400 9.5040 8.1180 8.6580 8.6580 28,778
May 17, 2024 8.2620 8.6400 7.4700 7.6860 7.6860 29,378
May 16, 2024 7.7400 10.8000 7.7400 8.5680 8.5680 88,178
May 15, 2024 7.3980 7.9380 7.3800 7.9380 7.9380 4,072
May 14, 2024 8.2800 8.2800 7.2000 7.6140 7.6140 3,756
May 13, 2024 8.1000 8.4600 7.2000 7.6320 7.6320 8,856
May 10, 2024 8.1900 8.6220 7.5600 7.7940 7.7940 5,711
May 9, 2024 7.5780 8.1000 7.3800 7.5780 7.5780 3,767
May 8, 2024 8.7120 8.8200 7.3800 7.7580 7.7580 11,839
May 7, 2024 8.8020 9.3060 8.5500 8.8020 8.8020 2,039
May 6, 2024 8.7840 9.2160 8.4600 8.5680 8.5680 6,317
May 3, 2024 9.9180 10.0800 8.6400 9.0900 9.0900 14,656
May 2, 2024 9.0000 9.8640 8.6400 9.5040 9.5040 9,367
May 1, 2024 8.8200 9.7200 8.3340 8.8920 8.8920 16,706
Apr 30, 2024 11.1600 11.1600 8.1000 8.7840 8.7840 28,117
Apr 29, 2024 8.6760 10.8000 6.6780 10.2600 10.2600 61,367
Apr 26, 2024 16.9200 17.6400 11.8800 12.5280 12.5280 73,939
Apr 25, 2024 13.1400 16.2000 12.7800 16.0020 16.0020 32,339
Apr 24, 2024 12.9780 13.8600 11.9700 13.1400 13.1400 15,139
Apr 23, 2024 10.2600 12.4200 10.0800 12.3660 12.3660 18,089
Apr 22, 2024 8.8020 10.6020 8.8020 9.9000 9.9000 26,011
Apr 19, 2024 11.3400 11.5200 7.3800 7.9200 7.9200 23,750
Apr 18, 2024 11.0160 11.5020 10.8540 11.4480 11.4480 4,778
Apr 17, 2024 11.7540 12.2400 10.9800 11.3580 11.3580 4,939
Apr 16, 2024 11.7000 12.0600 11.2140 11.6820 11.6820 4,406
Apr 15, 2024 12.2940 12.6000 11.1600 11.7000 11.7000 16,339
Apr 12, 2024 12.7260 13.1400 11.7000 12.2940 12.2940 7,189
Apr 11, 2024 13.3200 13.8600 10.2780 12.4380 12.4380 49,089
Apr 10, 2024 13.3020 14.0040 12.1500 13.2660 13.2660 20,461
Apr 9, 2024 11.6100 13.1400 10.9800 12.9420 12.9420 74,506
Apr 8, 2024 10.8000 11.0700 10.0800 10.7460 10.7460 9,978
Apr 5, 2024 10.8000 11.6280 10.2600 11.1240 11.1240 12,289
Apr 4, 2024 9.9000 11.1600 9.3780 10.6920 10.6920 20,600
Apr 3, 2024 8.6400 10.2600 8.3340 9.4860 9.4860 17,339
Apr 2, 2024 8.2980 8.9100 7.9200 8.6400 8.6400 13,600
Apr 1, 2024 8.8200 9.0000 8.1000 8.7480 8.7480 11,406
Mar 28, 2024 8.2620 9.0000 7.7580 8.8200 8.8200 22,789
Mar 27, 2024 7.9920 8.2800 7.5960 8.0460 8.0460 7,722
Mar 26, 2024 8.2800 8.7300 7.3800 8.0100 8.0100 11,333
Mar 25, 2024 9.2520 9.2520 8.2800 8.4420 8.4420 10,661
Mar 22, 2024 9.1440 9.3600 8.3340 8.9280 8.9280 13,511
Mar 21, 2024 9.5040 10.2060 9.0360 9.4320 9.4320 7,867
Mar 20, 2024 9.1980 9.2700 8.3160 9.0180 9.0180 15,506
Mar 19, 2024 11.1240 11.3040 9.1800 9.1980 9.1980 47,733
Mar 18, 2024 10.6200 11.7000 10.2600 11.3040 11.3040 47,922
Mar 15, 2024 10.1160 11.8800 9.2880 10.0980 10.0980 80,872
Mar 14, 2024 8.3340 11.3400 7.8300 10.5480 10.5480 104,494
Mar 13, 2024 7.1100 8.9640 7.0740 8.6400 8.6400 138,894
Mar 12, 2024 9.3600 10.8720 6.9300 7.5600 7.5600 2,254,722
Mar 11, 2024 6.0840 6.1380 5.7420 6.1380 6.1380 149,656
Mar 8, 2024 5.7960 6.1200 5.4900 6.0840 6.0840 6,456
Mar 7, 2024 6.1200 6.1200 5.7600 6.1200 6.1200 7,489
Mar 6, 2024 5.9580 6.1200 4.7340 6.1200 6.1200 18,194
Mar 5, 2024 6.2640 6.4800 6.1200 6.3540 6.3540 4,806
Mar 4, 2024 6.6600 6.6600 6.1200 6.3000 6.3000 4,556
Mar 1, 2024 5.9580 6.6600 5.9580 6.3180 6.3180 7,367
Feb 29, 2024 6.4800 6.4800 6.0660 6.2460 6.2460 7,744
Feb 28, 2024 6.6600 6.6600 5.9400 6.0480 6.0480 7,744
Feb 27, 2024 6.4800 6.8400 6.3000 6.4260 6.4260 9,872
Feb 26, 2024 6.5700 6.8400 6.3000 6.6600 6.6600 15,039
Feb 23, 2024 6.4620 6.8400 5.7600 6.2820 6.2820 29,861
Feb 22, 2024 6.1020 6.7680 5.7780 6.3000 6.3000 22,422
Feb 21, 2024 6.0480 6.7500 5.7600 6.1920 6.1920 18,889
Feb 20, 2024 5.4000 7.0020 5.4000 6.3540 6.3540 324,939
Feb 16, 2024 5.5620 5.8500 5.5620 5.6880 5.6880 6,361
Feb 15, 2024 5.5800 6.0120 5.4000 5.6160 5.6160 20,272
Feb 14, 2024 5.3100 5.7600 4.8960 5.5800 5.5800 27,267
Feb 13, 2024 5.5800 5.6340 4.6980 5.4000 5.4000 51,872
Feb 12, 2024 5.2200 9.3060 5.0760 6.0300 6.0300 490,500
Feb 9, 2024 4.8600 5.2200 4.8600 5.1300 5.1300 7,467
Feb 8, 2024 4.8960 5.2200 4.8960 5.1840 5.1840 14,317
Feb 7, 2024 4.8420 5.0400 4.5180 4.8960 4.8960 10,156
Feb 6, 2024 4.5000 4.8960 4.5000 4.8420 4.8420 8,978
Feb 5, 2024 4.6800 4.8240 4.5000 4.7160 4.7160 6,150
Feb 2, 2024 4.6800 4.8600 4.5000 4.6800 4.6800 4,117
Feb 1, 2024 4.3380 4.8600 4.1040 4.5360 4.5360 18,722
Jan 31, 2024 4.5000 5.0040 3.9960 4.4100 4.4100 46,378
Jan 30, 2024 4.1760 4.8420 3.9600 4.5720 4.5720 47,394
Jan 29, 2024 3.9600 4.2840 3.9600 4.1400 4.1400 5,211
Jan 26, 2024 3.8340 4.3200 3.7980 3.9600 3.9600 6,950
Jan 25, 2024 3.9600 4.1400 3.7980 3.8520 3.8520 17,928
Jan 24, 2024 4.0860 4.3200 3.9240 4.1220 4.1220 31,828
Jan 23, 2024 3.7800 4.4100 3.7260 4.3920 4.3920 41,556
Jan 22, 2024 3.9960 3.9960 3.6000 3.7800 3.7800 36,056
Jan 19, 2024 4.5360 4.8240 4.0140 4.1400 4.1400 61,278
Jan 18, 2024 4.6440 5.4000 4.2480 5.0400 5.0400 193,306
Jan 17, 2024 4.6800 4.7340 4.1760 4.4460 4.4460 20,928
Jan 16, 2024 4.3920 4.8600 4.1760 4.3200 4.3200 13,222
Jan 12, 2024 4.5360 4.8420 4.3380 4.4280 4.4280 11,811
Jan 11, 2024 4.5900 4.8780 4.1760 4.6800 4.6800 21,667

Related Tickers

GRST Ethema Health Corporation
0.0005
-10.00%
 
JRSS JRSIS Health Care Corporation
0.1670
0.00%
 
TOIIW The Oncology Institute, Inc.
0.0156
0.00%
 
MSGP MedSmart Group Inc.
0.0001
0.00%
 
PIIIW P3 Health Partners Inc.
0.0112
-7.44%
 
UNVC Univec, Inc.
0.0021
-8.70%
 
PTLKF PT Lippo Karawaci Tbk
0.0090
0.00%
 
PIII P3 Health Partners Inc.
0.2151
-3.02%
 
CCM Concord Medical Services Holdings Limited
4.6200
-12.83%
 
NVOS Novo Integrated Sciences, Inc.
0.0920
+8.24%