Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| I ON Digital Corporation (PK) | IONI | OTCMarkets | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.02 | -4.65% | 0.41 | 10:51:37 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.455 | 0.41 | 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 | 0.061 | 17.48% |
| 1 Month | 0.30 | 0.485 | 0.2213 | 0.2973897 | 56,264 | 0.11 | 36.67% |
| 3 Months | 0.295 | 0.485 | 0.2213 | 0.3329467 | 31,595 | 0.115 | 38.98% |
| 6 Months | 0.1049 | 0.485 | 0.1049 | 0.2972423 | 25,934 | 0.3051 | 290.85% |
| 1 Year | 0.1501 | 0.485 | 0.055 | 0.2486277 | 20,640 | 0.2599 | 173.15% |
| 3 Years | 0.305 | 0.485 | 0.0511 | 0.1825052 | 24,073 | 0.105 | 34.43% |
| 5 Years | 0.2283 | 1.00 | 0.05 | 0.3336759 | 49,141 | 0.1817 | 79.59% |
IONI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.43 | -0.00575 | -1.32% | 0.43375 | 0.44 | 0.43 | 5,556 |
| May 01 2024 | 0.43575 | -0.01925 | -4.23% | 0.48 | 0.48 | 0.392 | 41,311 |
| Apr 30 2024 | 0.455 | 0.00265 | 0.59% | 0.459 | 0.485 | 0.455 | 49,113 |
| Apr 29 2024 | 0.45235 | 0.10235 | 29.24% | 0.38 | 0.459 | 0.38 | 147,454 |
| Apr 26 2024 | 0.35 | 0.05 | 16.67% | 0.349 | 0.35 | 0.3175 | 16,418 |
| Apr 25 2024 | 0.30 | 0.07 | 30.43% | 0.2511 | 0.3129 | 0.24 | 25,817 |
| Apr 24 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.386597 | 0.2213 | 445,238 |
| Apr 23 2024 | 0.25 | -0.0043 | -1.69% | 0.26 | 0.26 | 0.245 | 75,352 |
| Apr 22 2024 | 0.2543 | 0.00 | 0.00% | 0.2543 | 0.25715 | 0.25 | 31,155 |
| Apr 19 2024 | 0.2543 | -0.0067 | -2.57% | 0.261 | 0.261 | 0.2505 | 24,084 |
| Apr 18 2024 | 0.261 | -0.019 | -6.79% | 0.29 | 0.29 | 0.26 | 40,155 |
| Apr 17 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 10,000 |
| Apr 16 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
| Apr 15 2024 | 0.29 | 0.003 | 1.05% | 0.30 | 0.30 | 0.28 | 8,694 |
| Apr 12 2024 | 0.287 | 0.00 | 0.00% | 0.287 | 0.287 | 0.287 | 0 |
| Apr 11 2024 | 0.287 | 0.00 | 0.00% | 0.287 | 0.287 | 0.287 | 0 |
| Apr 10 2024 | 0.287 | 0.007 | 2.50% | 0.27 | 0.29 | 0.27 | 12,505 |
| Apr 09 2024 | 0.28 | -0.01 | -3.45% | 0.2955 | 0.2955 | 0.28 | 1,434 |
| Apr 08 2024 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 0.27 | 12,596 |
| Apr 05 2024 | 0.29 | -0.0015 | -0.51% | 0.30 | 0.30 | 0.27 | 9,610 |
| Apr 04 2024 | 0.2915 | -0.0045 | -1.52% | 0.30 | 0.30 | 0.2915 | 10,166 |
| Apr 03 2024 | 0.296 | 0.0045 | 1.54% | 0.30 | 0.30 | 0.2915 | 9,000 |
