Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

I-On Digital Corp (OP: IONI )

0.3700 UNCHANGED

Streaming Delayed Price Updated: 12:22 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.3700	0.3700	0.3670	0.3700	535	-0.03(-7.50%)
Sep 30, 2024	0.4176	0.4500	0.4000	0.4000	8,970	+0.02(+5.26%)
Sep 27, 2024	0.4000	0.4000	0.3500	0.3800	8,865	-0.03(-6.93%)
Sep 26, 2024	0.4225	0.4300	0.4000	0.4083	8,720	-0.02(-5.05%)
Sep 23, 2024				0.4300	32	-0.02(-4.44%)
Sep 20, 2024	0.4000	0.4689	0.4000	0.4500	15,503	-0.06(-11.75%)
Sep 19, 2024	0.4700	0.5100	0.4700	0.5099	2,747	+0.04(+7.80%)
Sep 18, 2024	0.5637	0.5637	0.4640	0.4730	22,358	-0.02(-4.23%)
Sep 17, 2024	0.5000	0.5000	0.4939	0.4939	12,188	+0.03(+7.37%)
Sep 16, 2024	0.4387	0.5000	0.4387	0.4600	13,381	+0.02(+4.55%)
Sep 13, 2024	0.4600	0.4600	0.3900	0.4400	23,087	+0.06(+15.79%)
Sep 12, 2024	0.3800	0.3800	0.3800	0.3800	5,000	-0.07(-15.56%)
Sep 10, 2024				0.4500	0	+0.00(+0.00%)
Sep 09, 2024	0.4500	0.4500	0.4150	0.4500	2,743	+0.04(+9.76%)
Sep 06, 2024	0.4400	0.4400	0.4000	0.4100	19,226	+0.05(+12.61%)
Sep 05, 2024	0.4800	0.4800	0.3600	0.3641	54,365	-0.08(-18.64%)
Sep 04, 2024	0.4500	0.4500	0.4430	0.4475	11,461	-0.00(-0.56%)
Sep 03, 2024	0.4800	0.4800	0.4400	0.4500	10,526	-0.03(-6.25%)
Aug 30, 2024	0.5692	0.5692	0.4200	0.4800	3,360	+0.01(+2.13%)
Aug 29, 2024	0.5700	0.5700	0.4700	0.4700	32,915	-0.02(-4.28%)
Aug 28, 2024	0.5525	0.5525	0.4910	0.4910	4,493	-0.12(-19.51%)
Aug 27, 2024	0.6300	0.6350	0.5732	0.6100	12,741	-0.03(-3.94%)
Aug 26, 2024	0.5400	0.6350	0.5400	0.6350	36,745	+0.08(+15.45%)
Aug 23, 2024	0.5200	0.5500	0.5200	0.5500	6,645	+0.05(+10.00%)
Aug 22, 2024	0.5210	0.5210	0.4800	0.5000	23,776	-0.03(-5.02%)
Aug 21, 2024	0.5255	0.5273	0.5255	0.5264	1,636	-0.00(-0.68%)
Aug 20, 2024	0.5300	0.5300	0.5200	0.5300	15,893	+0.00(+0.00%)
Aug 19, 2024	0.6000	0.6088	0.5250	0.5300	18,179	-0.05(-8.93%)
Aug 16, 2024	0.6650	0.6650	0.5820	0.5820	2,713	+0.05(+9.81%)
Aug 15, 2024	0.5275	0.5500	0.5000	0.5300	21,928	-0.01(-2.03%)
Aug 14, 2024	0.6300	0.6300	0.5200	0.5410	26,149	-0.09(-14.13%)
Aug 13, 2024	0.6868	0.6868	0.6000	0.6300	26,211	-0.02(-2.33%)
Aug 12, 2024	0.6750	0.6827	0.6450	0.6450	30,874	+0.02(+2.38%)
Aug 09, 2024	0.6300	0.6300	0.6300	0.6300	200	+0.02(+2.91%)
Aug 08, 2024	0.5800	0.6122	0.5734	0.6122	5,919	+0.04(+6.60%)
Aug 07, 2024	0.5915	0.5915	0.5743	0.5743	7,763	-0.08(-12.32%)
Aug 06, 2024	0.6300	0.6750	0.6300	0.6550	5,240	-0.02(-2.96%)
Aug 05, 2024	0.6200	0.6750	0.6200	0.6750	57,062	+0.03(+3.85%)
Aug 02, 2024	0.6250	0.6500	0.6250	0.6500	31,065	-0.02(-2.99%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

I-On Digital Corp (OP: IONI )

Historical Prices