Other OTC - Delayed Quote • USD
I-ON Digital Corp. (IONI)
At close: April 30 at 3:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.4590 | 0.4850 | 0.4550 | 0.4550 | 0.4550 | 49,100 |
Apr 29, 2024 | 0.3800 | 0.4590 | 0.3800 | 0.4520 | 0.4520 | 147,500 |
Apr 26, 2024 | 0.3490 | 0.3500 | 0.3180 | 0.3500 | 0.3500 | 16,400 |
Apr 25, 2024 | 0.2510 | 0.3130 | 0.2400 | 0.3000 | 0.3000 | 25,800 |
Apr 24, 2024 | 0.2500 | 0.3870 | 0.2210 | 0.2300 | 0.2300 | 445,200 |
Apr 23, 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 75,400 |
Apr 22, 2024 | 0.2540 | 0.2570 | 0.2500 | 0.2540 | 0.2540 | 31,200 |
Apr 19, 2024 | 0.2610 | 0.2610 | 0.2510 | 0.2540 | 0.2540 | 24,100 |
Apr 18, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2610 | 0.2610 | 40,200 |
Apr 17, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
Apr 16, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 15, 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 8,700 |
Apr 12, 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
Apr 11, 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
Apr 10, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2870 | 0.2870 | 12,500 |
Apr 9, 2024 | 0.2960 | 0.2960 | 0.2800 | 0.2800 | 0.2800 | 1,400 |
Apr 8, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 12,600 |
Apr 5, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 9,600 |
Apr 4, 2024 | 0.3000 | 0.3000 | 0.2920 | 0.2920 | 0.2920 | 10,200 |
Apr 3, 2024 | 0.3000 | 0.3000 | 0.2920 | 0.2960 | 0.2960 | 9,000 |
Apr 2, 2024 | 0.3610 | 0.3610 | 0.2920 | 0.2920 | 0.2920 | 10,300 |
Apr 1, 2024 | 0.2930 | 0.3810 | 0.2930 | 0.3810 | 0.3810 | 22,900 |
Mar 28, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,300 |
Mar 27, 2024 | 0.3620 | 0.3620 | 0.3000 | 0.3000 | 0.3000 | 14,000 |
Mar 26, 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Mar 25, 2024 | 0.4050 | 0.4050 | 0.3250 | 0.3420 | 0.3420 | 27,600 |
Mar 22, 2024 | 0.3150 | 0.3400 | 0.2600 | 0.2600 | 0.2600 | 17,500 |
Mar 21, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
Mar 20, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 13,300 |
Mar 19, 2024 | 0.3530 | 0.3530 | 0.3410 | 0.3410 | 0.3410 | 15,100 |
Mar 18, 2024 | 0.3850 | 0.3850 | 0.3530 | 0.3530 | 0.3530 | 37,600 |
Mar 15, 2024 | 0.3900 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 12,600 |
Mar 14, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 8,900 |
Mar 13, 2024 | 0.4100 | 0.4780 | 0.3900 | 0.3900 | 0.3900 | 22,500 |
Mar 12, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 22,800 |
Mar 11, 2024 | 0.4780 | 0.4780 | 0.4100 | 0.4100 | 0.4100 | 8,800 |
Mar 8, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 11,100 |
Mar 7, 2024 | 0.4400 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 50,100 |
Mar 6, 2024 | 0.4280 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 58,400 |
Mar 5, 2024 | 0.4580 | 0.4580 | 0.4260 | 0.4260 | 0.4260 | 4,200 |
Mar 4, 2024 | 0.4470 | 0.4790 | 0.4000 | 0.4400 | 0.4400 | 44,200 |
Mar 1, 2024 | 0.4140 | 0.4140 | 0.3700 | 0.3800 | 0.3800 | 6,400 |
Feb 29, 2024 | 0.4720 | 0.4720 | 0.3300 | 0.4710 | 0.4710 | 14,200 |
Feb 28, 2024 | 0.4660 | 0.4750 | 0.4500 | 0.4630 | 0.4630 | 34,400 |
Feb 27, 2024 | 0.4400 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 21,300 |
Feb 26, 2024 | 0.3800 | 0.4460 | 0.3800 | 0.4400 | 0.4400 | 28,600 |
Feb 23, 2024 | 0.3580 | 0.4300 | 0.3200 | 0.3800 | 0.3800 | 13,000 |
Feb 22, 2024 | 0.3020 | 0.3300 | 0.3020 | 0.3150 | 0.3150 | 4,600 |
Feb 21, 2024 | 0.4410 | 0.4410 | 0.3550 | 0.3550 | 0.3550 | 79,400 |
Feb 20, 2024 | 0.3380 | 0.4210 | 0.3290 | 0.4210 | 0.4210 | 20,800 |
Feb 16, 2024 | 0.3280 | 0.3380 | 0.3100 | 0.3200 | 0.3200 | 39,100 |
Feb 15, 2024 | 0.3100 | 0.3260 | 0.3100 | 0.3260 | 0.3260 | 3,500 |
Feb 14, 2024 | 0.2980 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 23,000 |
Feb 13, 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 2,000 |
Feb 12, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2980 | 0.2980 | 13,500 |
Feb 9, 2024 | 0.2950 | 0.3180 | 0.2950 | 0.2950 | 0.2950 | 17,900 |
Feb 8, 2024 | 0.3090 | 0.3090 | 0.2930 | 0.2930 | 0.2930 | 43,100 |
Feb 7, 2024 | 0.2900 | 0.2990 | 0.2700 | 0.2990 | 0.2990 | 28,400 |
Feb 6, 2024 | 0.2950 | 0.2950 | 0.2730 | 0.2730 | 0.2730 | 4,800 |
Feb 5, 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 14,400 |
Feb 2, 2024 | 0.2160 | 0.2500 | 0.2160 | 0.2500 | 0.2500 | 1,200 |
Feb 1, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jan 31, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 400 |
Jan 30, 2024 | 0.2700 | 0.2710 | 0.2020 | 0.2400 | 0.2400 | 65,700 |
Jan 29, 2024 | 0.2880 | 0.2990 | 0.2510 | 0.2720 | 0.2720 | 48,600 |
Jan 26, 2024 | 0.2500 | 0.2880 | 0.2450 | 0.2880 | 0.2880 | 102,700 |
Jan 25, 2024 | 0.2490 | 0.2490 | 0.2400 | 0.2400 | 0.2400 | 4,000 |
Jan 24, 2024 | 0.2480 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 13,600 |
Jan 23, 2024 | 0.2360 | 0.2500 | 0.2360 | 0.2430 | 0.2430 | 29,800 |
Jan 22, 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 400 |
Jan 19, 2024 | 0.2360 | 0.2430 | 0.2360 | 0.2430 | 0.2430 | 3,300 |
Jan 18, 2024 | 0.2310 | 0.2480 | 0.2300 | 0.2420 | 0.2420 | 17,900 |
Jan 17, 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2690 | 0.2690 | 28,000 |
Jan 16, 2024 | 0.2500 | 0.2580 | 0.2300 | 0.2300 | 0.2300 | 12,300 |
Jan 12, 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | - |
Jan 11, 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | - |
Jan 10, 2024 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 1,200 |
Jan 9, 2024 | 0.2310 | 0.2310 | 0.2250 | 0.2250 | 0.2250 | 1,800 |
Jan 8, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
Jan 5, 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 1,000 |
Jan 4, 2024 | 0.2500 | 0.2600 | 0.2140 | 0.2140 | 0.2140 | 16,600 |
Jan 3, 2024 | 0.2310 | 0.2310 | 0.2300 | 0.2300 | 0.2300 | 5,700 |
Jan 2, 2024 | 0.2700 | 0.2700 | 0.2110 | 0.2500 | 0.2500 | 6,700 |
Dec 29, 2023 | 0.2500 | 0.2500 | 0.2160 | 0.2160 | 0.2160 | 9,400 |
Dec 28, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Dec 27, 2023 | 0.2400 | 0.2400 | 0.2160 | 0.2300 | 0.2300 | 4,800 |
Dec 26, 2023 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Dec 22, 2023 | 0.2180 | 0.2500 | 0.2180 | 0.2420 | 0.2420 | 3,400 |
Dec 21, 2023 | 0.2590 | 0.2690 | 0.2060 | 0.2300 | 0.2300 | 49,600 |
Dec 20, 2023 | 0.2060 | 0.2900 | 0.2060 | 0.2900 | 0.2900 | 26,200 |
Dec 19, 2023 | 0.2580 | 0.2900 | 0.2460 | 0.2850 | 0.2850 | 53,300 |
Dec 18, 2023 | 0.2750 | 0.2840 | 0.2480 | 0.2840 | 0.2840 | 9,800 |
Dec 15, 2023 | 0.2600 | 0.2600 | 0.2180 | 0.2270 | 0.2270 | 11,700 |
Dec 14, 2023 | 0.2510 | 0.2510 | 0.2000 | 0.2050 | 0.2050 | 17,500 |
Dec 13, 2023 | 0.2500 | 0.2510 | 0.2380 | 0.2500 | 0.2500 | 10,500 |
Dec 12, 2023 | 0.2550 | 0.2680 | 0.2380 | 0.2380 | 0.2380 | 1,500 |
Dec 11, 2023 | 0.2400 | 0.2750 | 0.2400 | 0.2750 | 0.2750 | 23,500 |
Dec 8, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 11,800 |
Dec 7, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 800 |
Dec 6, 2023 | 0.2700 | 0.2700 | 0.2000 | 0.2650 | 0.2650 | 48,200 |
Dec 5, 2023 | 0.2350 | 0.2610 | 0.2350 | 0.2610 | 0.2610 | 1,700 |
Dec 4, 2023 | 0.2500 | 0.2500 | 0.2330 | 0.2400 | 0.2400 | 23,100 |
Dec 1, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,800 |
Nov 30, 2023 | 0.2440 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 10,300 |
Nov 29, 2023 | 0.1600 | 0.2250 | 0.1600 | 0.2200 | 0.2200 | 25,400 |
Nov 28, 2023 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | - |
Nov 27, 2023 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 2,200 |
Nov 24, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 22, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 200 |
Nov 21, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Nov 20, 2023 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | 0.1100 | 19,000 |
Nov 17, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,400 |
Nov 16, 2023 | 0.2540 | 0.2540 | 0.1750 | 0.1750 | 0.1750 | 32,100 |
Nov 15, 2023 | 0.2820 | 0.2820 | 0.2500 | 0.2500 | 0.2500 | 18,600 |
Nov 14, 2023 | 0.2350 | 0.2800 | 0.2350 | 0.2800 | 0.2800 | 19,900 |
Nov 13, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 10,100 |
Nov 10, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 12,200 |
Nov 9, 2023 | 0.2880 | 0.2950 | 0.2600 | 0.2800 | 0.2800 | 17,800 |
Nov 8, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Nov 7, 2023 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 6,400 |
Nov 6, 2023 | 0.2480 | 0.2800 | 0.1800 | 0.1960 | 0.1960 | 88,700 |
Nov 3, 2023 | 0.1050 | 0.2200 | 0.1050 | 0.2200 | 0.2200 | 141,700 |
Nov 2, 2023 | 0.0940 | 0.1040 | 0.0940 | 0.1040 | 0.1040 | 33,900 |
Nov 1, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Oct 31, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Oct 30, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Oct 27, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | - |
Oct 26, 2023 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 500 |
Oct 25, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 500 |
Oct 24, 2023 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 500 |
Oct 23, 2023 | 0.0660 | 0.1060 | 0.0660 | 0.1060 | 0.1060 | 700 |
Oct 20, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 19, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 18, 2023 | 0.0650 | 0.1100 | 0.0650 | 0.1100 | 0.1100 | 65,900 |
Oct 17, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Oct 16, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Oct 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Oct 12, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 13,300 |
Oct 11, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 13,500 |
Oct 10, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 9, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Oct 6, 2023 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 2,100 |
Oct 5, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 4, 2023 | 0.1000 | 0.1070 | 0.0800 | 0.0800 | 0.0800 | 30,200 |
Oct 3, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Oct 2, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Sep 29, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Sep 28, 2023 | 0.0650 | 0.1000 | 0.0650 | 0.0710 | 0.0710 | 47,700 |
Sep 27, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 33,500 |
Sep 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Sep 22, 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
Sep 21, 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 4,000 |
Sep 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
Sep 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 58,500 |
Sep 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Sep 14, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Sep 13, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Sep 12, 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 23,500 |
Sep 11, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 82,000 |
Sep 8, 2023 | 0.0680 | 0.0680 | 0.0610 | 0.0610 | 0.0610 | 25,600 |
Sep 7, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 3,500 |
Sep 6, 2023 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 30,500 |
Sep 5, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Sep 1, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 5,100 |
Aug 31, 2023 | 0.0900 | 0.0980 | 0.0720 | 0.0720 | 0.0720 | 13,200 |
Aug 30, 2023 | 0.0800 | 0.0800 | 0.0710 | 0.0710 | 0.0710 | 40,300 |
Aug 29, 2023 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 6,900 |
Aug 28, 2023 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | - |
Aug 25, 2023 | 0.1040 | 0.1040 | 0.0920 | 0.0920 | 0.0920 | 7,400 |
Aug 24, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 |
Aug 23, 2023 | 0.1110 | 0.1170 | 0.1010 | 0.1010 | 0.1010 | 41,000 |
Aug 22, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 11,100 |
Aug 21, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 18, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 17, 2023 | 0.1480 | 0.1480 | 0.1400 | 0.1400 | 0.1400 | 10,800 |
Aug 16, 2023 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 6,200 |
Aug 15, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 14, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 11, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,100 |
Aug 10, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Aug 9, 2023 | 0.1280 | 0.1400 | 0.1010 | 0.1400 | 0.1400 | 21,000 |
Aug 8, 2023 | 0.1570 | 0.1570 | 0.1400 | 0.1400 | 0.1400 | 10,400 |
Aug 7, 2023 | 0.1710 | 0.1710 | 0.1630 | 0.1630 | 0.1630 | 9,500 |
Aug 4, 2023 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.1500 | 2,500 |
Aug 3, 2023 | 0.1270 | 0.1600 | 0.1270 | 0.1600 | 0.1600 | 8,800 |
Aug 2, 2023 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | - |
Aug 1, 2023 | 0.1700 | 0.1750 | 0.1670 | 0.1670 | 0.1670 | 2,900 |
Jul 31, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Jul 28, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 100 |
Jul 27, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 |
Jul 26, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 8,000 |
Jul 25, 2023 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.1700 | 5,600 |
Jul 24, 2023 | 0.1570 | 0.1900 | 0.1280 | 0.1900 | 0.1900 | 15,900 |
Jul 21, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Jul 20, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 |
Jul 19, 2023 | 0.2050 | 0.2050 | 0.1800 | 0.1900 | 0.1900 | 10,000 |
Jul 18, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Jul 17, 2023 | 0.1980 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 3,200 |
Jul 14, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | - |
Jul 13, 2023 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 5,900 |
Jul 12, 2023 | 0.1980 | 0.2000 | 0.1700 | 0.1840 | 0.1840 | 22,100 |
Jul 11, 2023 | 0.2000 | 0.2000 | 0.1880 | 0.1960 | 0.1960 | 19,800 |
Jul 10, 2023 | 0.2000 | 0.2000 | 0.1610 | 0.1610 | 0.1610 | 3,600 |
Jul 7, 2023 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 2,400 |
Jul 6, 2023 | 0.1800 | 0.2100 | 0.1700 | 0.1700 | 0.1700 | 26,700 |
Jul 5, 2023 | 0.2000 | 0.2210 | 0.2000 | 0.2200 | 0.2200 | 9,900 |
Jul 3, 2023 | 0.2280 | 0.2490 | 0.2280 | 0.2470 | 0.2470 | 13,000 |
Jun 30, 2023 | 0.2400 | 0.2480 | 0.2090 | 0.2090 | 0.2090 | 3,000 |
Jun 29, 2023 | 0.2060 | 0.2400 | 0.1990 | 0.2060 | 0.2060 | 8,600 |
Jun 28, 2023 | 0.2000 | 0.2280 | 0.2000 | 0.2080 | 0.2080 | 17,500 |
Jun 27, 2023 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | - |
Jun 26, 2023 | 0.1700 | 0.1700 | 0.1680 | 0.1680 | 0.1680 | 23,900 |
Jun 23, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 200 |
Jun 22, 2023 | 0.1600 | 0.1670 | 0.1600 | 0.1650 | 0.1650 | 7,900 |
Jun 21, 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 12,000 |
Jun 20, 2023 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | - |
Jun 16, 2023 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | 0.1630 | - |
Jun 15, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1630 | 0.1630 | 1,700 |
Jun 14, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 300 |
Jun 13, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,000 |
Jun 12, 2023 | 0.1590 | 0.1590 | 0.1500 | 0.1500 | 0.1500 | 8,400 |
Jun 9, 2023 | 0.1650 | 0.1750 | 0.1650 | 0.1660 | 0.1660 | 2,200 |
Jun 8, 2023 | 0.1500 | 0.1800 | 0.1500 | 0.1750 | 0.1750 | 4,200 |
Jun 7, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 300 |
Jun 6, 2023 | 0.1700 | 0.1700 | 0.1680 | 0.1680 | 0.1680 | 4,400 |
Jun 5, 2023 | 0.1400 | 0.1850 | 0.1400 | 0.1700 | 0.1700 | 32,900 |
Jun 2, 2023 | 0.2200 | 0.2450 | 0.2100 | 0.2100 | 0.2100 | 13,200 |
Jun 1, 2023 | 0.2200 | 0.2650 | 0.2200 | 0.2200 | 0.2200 | 23,900 |
May 31, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
May 30, 2023 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 0.2000 | 5,000 |
May 26, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 25, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 24, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 23, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 22, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 18, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 17, 2023 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 600 |
May 16, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 26,000 |
May 15, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 700 |
May 12, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 11, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 10, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 9, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 |
May 8, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
May 5, 2023 | 0.1460 | 0.2000 | 0.1460 | 0.2000 | 0.2000 | 800 |
May 4, 2023 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 23,800 |
May 3, 2023 | 0.1500 | 0.2190 | 0.1500 | 0.2190 | 0.2190 | 1,500 |
May 2, 2023 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
May 1, 2023 | 0.1500 | 0.2190 | 0.1310 | 0.2190 | 0.2190 | 1,600 |
Related Tickers
AKRFF Ackroo Inc.
0.0610
-14.73%
DPSIP Decisionpoint Systems, Inc.
0.5100
0.00%
MA10.DE Binect AG
2.2200
-1.77%
FDMSF Fandifi Technology Corp.
0.0025
-16.67%
DFTC Defentect Group, Inc.
0.0098
0.00%
WINKF Windfall Geotek Inc.
0.0201
0.00%
AVOI Advanced Voice Recognition Systems, Inc.
0.7500
0.00%
NTX.MC Netex Knowledge Factory, S.A.
3.7200
0.00%
LAAB Startech Labs, Inc.
0.0066
-20.48%
ZICX Zicix Corporation
0.0007
0.00%