S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
I ON Digital Corporation (PK) (IONI)
I ON Digital Corporation (PK) (IONI) Historical

IONI I ON Digital Corporation (PK)

0.545

0.014 (2.64%)

Last Updated: 10:46:37

Delayed by 15 minutes

IONI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.531	0.041	8.37%	0.49	0.54	0.49	24,103
May 17 2024	0.49	0.01	2.08%	0.49	0.49	0.47	69,196
May 16 2024	0.48	0.06	14.29%	0.46	0.49	0.45	28,207
May 15 2024	0.42	-0.05	-10.64%	0.47	0.47	0.40	39,894
May 14 2024	0.47	0.01	2.17%	0.4617	0.52	0.4617	27,781
May 13 2024	0.46	0.0599	14.97%	0.48	0.49	0.40	12,243
May 10 2024	0.4001	-0.0799	-16.65%	0.48	0.48	0.4001	10,060
May 09 2024	0.48	0.00	0.00%	0.49	0.49	0.42	15,951
May 08 2024	0.48	0.022	4.80%	0.47	0.49	0.33	14,006
May 07 2024	0.458	0.048	11.71%	0.44	0.4628	0.44	16,175
May 06 2024	0.41	0.00	0.00%	0.4018	0.45249	0.4018	19,188
May 03 2024	0.41	-0.02	-4.65%	0.455	0.455	0.41	6,133
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
Apr 02 2024	0.2915	-0.089	-23.39%	0.361	0.361	0.2915	10,301
Apr 01 2024	0.3805	0.0805	26.83%	0.2925	0.3805	0.2925	22,907
Mar 28 2024	0.30	0.00	0.00%	0.30	0.30	0.30	3,333
Mar 27 2024	0.30	-0.042	-12.28%	0.362	0.362	0.30	13,950
Mar 26 2024	0.342	0.00	0.00%	0.342	0.342	0.342	0
Mar 25 2024	0.342	0.082	31.54%	0.405	0.405	0.325	27,557
Mar 22 2024	0.26	-0.06	-18.75%	0.315	0.34	0.26	17,503
Mar 21 2024	0.32	0.00	0.00%	0.32	0.32	0.32	3,500
Mar 20 2024	0.32	-0.021	-6.16%	0.33	0.33	0.32	13,330
Mar 19 2024	0.341	-0.012	-3.40%	0.353	0.353	0.341	15,100
Mar 18 2024	0.353	-0.037	-9.49%	0.385	0.385	0.353	37,610
Mar 15 2024	0.39	0.00	0.00%	0.39	0.41	0.36	12,561
Mar 14 2024	0.39	0.00	0.00%	0.41	0.41	0.39	8,948
Mar 13 2024	0.39	-0.02	-4.88%	0.41	0.478	0.39	22,511
Mar 12 2024	0.41	0.00	0.00%	0.43479	0.43479	0.41	22,805
Mar 11 2024	0.41	-0.03	-6.82%	0.478	0.478	0.41	8,751
Mar 08 2024	0.44	-0.02	-4.35%	0.45	0.47	0.44	11,066
Mar 07 2024	0.46	0.06	15.00%	0.44	0.47	0.42	50,149
Mar 06 2024	0.40	-0.026	-6.10%	0.428	0.44	0.40	58,438
Mar 05 2024	0.426	-0.014	-3.18%	0.458	0.458	0.426	4,200
Mar 04 2024	0.44	0.06	15.79%	0.4465	0.479	0.40	44,197
Mar 01 2024	0.38	-0.091	-19.32%	0.4139	0.4139	0.37	6,421
Feb 29 2024	0.471	0.008	1.73%	0.4715	0.4715	0.33	14,215
Feb 28 2024	0.463	0.053	12.93%	0.46625	0.475	0.45	34,414
Feb 27 2024	0.41	-0.03	-6.82%	0.44	0.46	0.41	21,321
Feb 26 2024	0.44	0.06	15.79%	0.38	0.446	0.343	28,574
Feb 23 2024	0.38	0.065	20.63%	0.358	0.43	0.32	12,953
Feb 22 2024	0.315	-0.04	-11.27%	0.30199	0.33	0.30199	4,587
Feb 21 2024	0.355	-0.0657	-15.62%	0.441	0.441	0.355	79,403

I ON Digital (PK)

Investec Bnk 26

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions