Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

I-On Digital Corp (OP: IONI )

0.2387 -0.0261 (-9.86%)
Streaming Delayed Price Updated: 3:23 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 1.625 1.660 1.370 1.410 108,615 -0.19(-11.88%)
May 30, 2024 1.650 1.930 1.200 1.600 259,133 +0.09(+5.96%)
May 29, 2024 1.300 1.620 1.250 1.510 74,576 +0.25(+19.84%)
May 28, 2024 1.110 1.370 1.080 1.260 90,098 +0.18(+16.67%)
May 24, 2024 0.9750 1.080 0.9300 1.080 63,122 +0.15(+15.82%)
May 23, 2024 0.9510 0.9520 0.8201 0.9325 60,387 +0.08(+9.71%)
May 22, 2024 0.6300 0.9770 0.5400 0.8500 195,944 +0.27(+47.65%)
May 21, 2024 0.5400 0.5841 0.5400 0.5757 60,019 +0.04(+8.42%)
May 20, 2024 0.4900 0.5400 0.4900 0.5310 24,103 +0.04(+8.37%)
May 17, 2024 0.4900 0.4900 0.4700 0.4900 69,196 +0.01(+2.08%)
May 16, 2024 0.4600 0.4900 0.4500 0.4800 28,207 +0.06(+14.29%)
May 15, 2024 0.4700 0.4700 0.4000 0.4200 39,894 -0.05(-10.64%)
May 14, 2024 0.4617 0.5200 0.4617 0.4700 27,781 +0.01(+2.17%)
May 13, 2024 0.4800 0.4900 0.4000 0.4600 12,243 +0.06(+14.97%)
May 10, 2024 0.4800 0.4800 0.4001 0.4001 10,060 -0.08(-16.65%)
May 09, 2024 0.4900 0.4900 0.4200 0.4800 15,951 +0.00(+0.00%)
May 08, 2024 0.4800 0.4900 0.3300 0.4800 14,006 +0.02(+4.80%)
May 07, 2024 0.4550 0.4628 0.4400 0.4580 16,175 +0.05(+11.71%)
May 06, 2024 0.4018 0.4525 0.4018 0.4100 19,188 +0.00(+0.00%)
May 03, 2024 0.4550 0.4550 0.4100 0.4100 6,133 -0.02(-4.65%)
May 02, 2024 0.4338 0.4400 0.4300 0.4300 5,556 -0.01(-1.33%)
May 01, 2024 0.4640 0.4800 0.3920 0.4358 41,311 -0.02(-4.22%)
Apr 30, 2024 0.4600 0.4850 0.4550 0.4550 49,113 +0.00(+0.57%)
Apr 29, 2024 0.3998 0.4590 0.3800 0.4524 147,454 +0.10(+29.26%)
Apr 26, 2024 0.3490 0.3500 0.3175 0.3500 16,418 +0.05(+16.67%)
Apr 25, 2024 0.2600 0.3129 0.2400 0.3000 25,817 +0.07(+30.43%)
Apr 24, 2024 0.2500 0.3866 0.2213 0.2300 445,238 -0.02(-8.00%)
Apr 23, 2024 0.2600 0.2600 0.2450 0.2500 75,352 -0.00(-1.69%)
Apr 22, 2024 0.2543 0.2572 0.2500 0.2543 31,155 +0.00(+0.00%)
Apr 19, 2024 0.2601 0.2610 0.2505 0.2543 24,084 -0.01(-2.57%)
Apr 18, 2024 0.2700 0.2900 0.2600 0.2610 40,155 -0.02(-6.79%)
Apr 17, 2024 0.2800 0.2800 0.2800 0.2800 10,000 -0.01(-3.45%)
Apr 15, 2024 0.2900 0 +0.00(+1.05%)
Apr 10, 2024 0.2870 0 +0.01(+2.50%)
Apr 09, 2024 0.2955 0.2955 0.2800 0.2800 1,434 -0.01(-3.45%)
Apr 08, 2024 0.2700 0.2900 0.2700 0.2900 12,596 +0.00(+0.00%)
Apr 05, 2024 0.3000 0.3000 0.2700 0.2900 9,610 -0.00(-0.51%)
Apr 04, 2024 0.3000 0.3000 0.2915 0.2915 10,166 -0.00(-1.52%)
Apr 03, 2024 0.2950 0.3000 0.2915 0.2960 9,000 +0.00(+1.54%)
Apr 02, 2024 0.3000 0.3610 0.2915 0.2915 10,301 -0.09(-23.39%)
Apr 01, 2024 0.3000 0.3805 0.2925 0.3805 22,907 +0.08(+26.83%)
Mar 28, 2024 0.3000 0.3000 0.3000 0.3000 3,333 +0.00(+0.00%)
Mar 27, 2024 0.3620 0.3620 0.3000 0.3000 13,950 -0.04(-12.28%)
Mar 25, 2024 0.3420 0 +0.08(+31.54%)
Mar 22, 2024 0.3150 0.3400 0.2600 0.2600 17,503 -0.06(-18.75%)
Mar 21, 2024 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Mar 20, 2024 0.3300 0.3300 0.3200 0.3200 13,330 -0.02(-6.16%)
Mar 19, 2024 0.3530 0.3530 0.3410 0.3410 15,100 -0.01(-3.40%)
Mar 18, 2024 0.3850 0.3850 0.3530 0.3530 37,610 -0.04(-9.49%)
Mar 15, 2024 0.4100 0.4100 0.3600 0.3900 12,561 +0.00(+0.00%)
Mar 14, 2024 0.4100 0.4100 0.3900 0.3900 8,948 +0.00(+0.00%)
Mar 13, 2024 0.4100 0.4780 0.3900 0.3900 22,511 -0.02(-4.88%)
Mar 12, 2024 0.4348 0.4348 0.4100 0.4100 22,805 +0.00(+0.00%)
Mar 11, 2024 0.4600 0.4780 0.4100 0.4100 8,751 -0.03(-6.82%)
Mar 08, 2024 0.4600 0.4700 0.4400 0.4400 11,066 -0.02(-4.35%)
Mar 07, 2024 0.4400 0.4700 0.4200 0.4600 50,149 +0.06(+15.00%)
Mar 06, 2024 0.4280 0.4400 0.4000 0.4000 58,438 -0.03(-6.10%)
Mar 05, 2024 0.4580 0.4580 0.4260 0.4260 4,200 -0.01(-3.18%)
Mar 04, 2024 0.4465 0.4790 0.4000 0.4400 44,197 +0.06(+15.79%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.