Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP: IONI )

1.410 -0.190 (-11.88%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0950 0.0950 0.0950 50 +0.00(+0.00%)
May 27, 2020 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
May 26, 2020 0.0750 0.0750 0.0700 0.0750 101,955 -0.01(-11.76%)
May 22, 2020 0.0850 0.0850 0.0850 0.0850 1,900 -0.00(-5.56%)
May 18, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2020 0.0900 0.0900 0.0651 0.0900 18,900 +0.02(+38.25%)
May 14, 2020 0.0651 0.0651 0.0651 0.0651 400 -0.01(-10.33%)
May 13, 2020 0.0726 0.0726 0.0726 0.0726 100 -0.02(-21.09%)
May 11, 2020 0.0920 0.0920 0.0920 0 -0.00(-1.08%)
May 08, 2020 0.0940 0.0940 0.0892 0.0930 500 +0.00(+1.09%)
May 07, 2020 0.0920 0.0920 0.0920 0.0920 100 +0.02(+22.67%)
May 05, 2020 0.0750 0.0750 0.0750 0 -0.02(-20.21%)
May 04, 2020 0.0900 0.0940 0.0900 0.0940 5,000 +0.00(+3.87%)
May 01, 2020 0.0905 0.0905 0.0905 0.0905 1,000 +0.00(+0.56%)
Apr 30, 2020 0.0555 0.0950 0.0555 0.0900 1,300 +0.00(+5.88%)
Apr 27, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 24, 2020 0.0950 0.0950 0.0950 0.0950 300 +0.03(+55.48%)
Apr 22, 2020 0.0611 0.0611 0.0611 0 -0.03(-35.68%)
Apr 21, 2020 0.0950 0.0950 0.0950 0.0950 100 +0.04(+90.00%)
Apr 20, 2020 0.0500 0.0500 0.0500 0.0500 1,800 -0.04(-47.37%)
Apr 17, 2020 0.0600 0.0950 0.0600 0.0950 2,100 +0.00(+0.00%)
Apr 15, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 14, 2020 0.0515 0.0950 0.0515 0.0950 1,022 +0.00(+0.00%)
Apr 13, 2020 0.0950 0.0950 0.0950 0.0950 1,576 +0.00(+0.00%)
Apr 06, 2020 0.0950 0.0950 0.0950 0 +0.00(+4.97%)
Mar 27, 2020 0.0905 0.0905 0.0905 0 +0.03(+55.50%)
Mar 19, 2020 0.0582 0.0582 0.0582 0 -0.00(-3.00%)
Mar 18, 2020 0.0905 0.0905 0.0600 0.0600 1,500 -0.02(-25.47%)
Mar 17, 2020 0.0905 0.0905 0.0805 0.0805 1,890 +0.02(+34.17%)
Mar 16, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.02(-25.00%)
Mar 11, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Mar 06, 2020 0.0750 0.0800 0.0650 0.0650 31,700 -0.04(-37.50%)
Mar 04, 2020 0.1040 0.1040 0.1040 0 +0.03(+48.36%)
Mar 03, 2020 0.0701 0.0701 0.0701 0.0701 5,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.