close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP:IONI)

0.8000 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EST, Dec 16, 2025 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 (%)
Dec 16, 2025 0.8900 0.8900 0.7920 0.8000 1,500 -0.01(-1.23%)
Dec 15, 2025 0.8600 0.8600 0.7500 0.8100 26,549 +0.05(+6.58%)
Dec 12, 2025 0.7100 0.7605 0.7000 0.7600 26,420 +0.04(+5.56%)
Dec 11, 2025 0.6901 0.7290 0.6600 0.7200 67,755 -0.01(-1.23%)
Dec 10, 2025 0.6601 0.7550 0.6601 0.7290 1,827 -0.06(-7.33%)
Dec 09, 2025 0.7180 0.7867 0.6800 0.7867 2,515 +0.08(+10.80%)
Dec 08, 2025 0.7220 0.7600 0.6800 0.7100 1,975 -0.04(-5.59%)
Dec 05, 2025 0.7500 0.8000 0.6600 0.7520 25,653 -0.03(-4.14%)
Dec 04, 2025 0.7845 0.8450 0.7845 0.7845 660 -0.02(-1.94%)
Dec 03, 2025 0.8075 0.8075 0.7700 0.8000 2,950 +0.14(+22.08%)
Dec 02, 2025 0.7200 0.7500 0.6553 0.6553 11,900 -0.01(-2.19%)
Dec 01, 2025 0.7225 0.7225 0.6000 0.6700 28,300 -0.09(-12.13%)
Nov 28, 2025 0.7625 0.7625 0.7625 0.7625 568 +0.05(+6.79%)
Nov 25, 2025 0.7140 0 -0.09(-10.75%)
Nov 24, 2025 0.8147 0.8701 0.7125 0.8000 20,615 +0.00(+0.00%)
Nov 21, 2025 0.7515 0.8000 0.7515 0.8000 7,097 -0.05(-6.17%)
Nov 20, 2025 0.8701 0.8701 0.7100 0.8526 6,760 -0.02(-2.01%)
Nov 19, 2025 0.8100 0.8701 0.7927 0.8701 8,290 +0.04(+4.83%)
Nov 18, 2025 0.8371 0.8543 0.8300 0.8300 1,595 -0.03(-3.23%)
Nov 17, 2025 0.8500 0.8577 0.8371 0.8577 1,573 +0.01(+1.49%)
Nov 14, 2025 0.8451 0.8451 0.8440 0.8451 6,220 +0.00(+0.13%)
Nov 13, 2025 0.8440 0.8440 0.8440 0.8440 250 -0.02(-1.86%)
Nov 12, 2025 0.8500 0.8600 0.8500 0.8600 6,876 +0.00(+0.00%)
Nov 11, 2025 0.8575 0.8600 0.8500 0.8600 8,400 +0.01(+0.58%)
Nov 10, 2025 0.8701 0.8701 0.8500 0.8550 9,003 -0.01(-0.58%)
Nov 07, 2025 0.8701 0.8701 0.8501 0.8600 4,690 -0.06(-6.52%)
Nov 06, 2025 0.8640 0.9484 0.8100 0.9200 8,418 +0.07(+8.24%)
Nov 05, 2025 0.8500 0.8500 0.8500 0.8500 410 +0.00(+0.00%)
Nov 04, 2025 0.9130 0.9130 0.8500 0.8500 350 -0.09(-9.57%)
Nov 03, 2025 0.9263 0.9400 0.9250 0.9400 15,160 -0.01(-1.05%)
Oct 31, 2025 0.8600 0.9500 0.8600 0.9500 5,993 +0.05(+5.56%)
Oct 30, 2025 0.9100 0.9500 0.8600 0.9000 15,398 -0.01(-1.10%)
Oct 29, 2025 0.9100 0.9500 0.9100 23,029 +0.10(+12.35%)
Oct 28, 2025 0.8150 0.8150 0.8100 0.8100 10,000 +0.00(+0.00%)
Oct 27, 2025 0.8400 0.8900 0.8100 0.8100 1,828 -0.10(-10.99%)
Oct 24, 2025 0.8800 0.9150 0.8800 0.9100 5,800 +0.03(+3.41%)
Oct 23, 2025 0.8800 0.8975 0.8800 0.8800 5,960 +0.06(+7.19%)
Oct 22, 2025 0.8000 0.8830 0.8000 0.8210 6,141 -0.01(-0.85%)
Oct 21, 2025 0.9500 0.9500 0.8280 0.8280 25,631 -0.02(-2.59%)
Oct 20, 2025 0.8292 0.8500 0.8292 0.8500 15,584 +0.01(+1.78%)
Oct 17, 2025 0.8500 0.8500 0.8351 0.8351 4,000 +0.03(+4.36%)
Oct 16, 2025 0.8900 0.8900 0.8000 0.8002 8,833 -0.06(-7.42%)
Oct 15, 2025 0.8600 0.8800 0.8300 0.8643 13,971 +0.04(+5.40%)
Oct 14, 2025 0.8800 0.9700 0.8200 0.8200 21,964 -0.04(-4.65%)
Oct 13, 2025 0.7840 0.8825 0.7840 0.8600 17,474 -0.04(-4.44%)
Oct 10, 2025 0.8683 1.000 0.7400 0.9000 21,805 +0.02(+2.32%)
Oct 09, 2025 0.8488 0.9211 0.8163 0.8796 25,830 -0.00(-0.05%)
Oct 08, 2025 0.7300 0.9077 0.7300 0.8800 43,770 +0.15(+21.11%)
Oct 07, 2025 0.7600 0.7600 0.7000 0.7266 25,070 -0.00(-0.47%)
Oct 06, 2025 0.8150 0.8150 0.6780 0.7300 28,936 -0.07(-8.75%)
Oct 03, 2025 0.7930 0.8661 0.7700 0.8000 25,808 +0.05(+6.67%)
Oct 02, 2025 0.8113 0.8113 0.7000 0.7500 42,115 +0.05(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today