I ON Digital Corporation (PK) Historical Data - IONI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

I ON Digital Corporation (PK) (IONI)

0.30

0.07

(30.43%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	3.44827586207	0.29	0.386597	0.2213	123197	0.23664652	CS
4	0	0	0.3	0.386597	0.2213	45408	0.24757143	CS
12	0.084	38.8888888889	0.216	0.479	0.216	28533	0.31192875	CS
26	0.2174	263.196125908	0.0826	0.479	0.0826	24332	0.28020863	CS
52	0.188	167.857142857	0.112	0.479	0.055	19486	0.23443561	CS
156	-0.0001	-0.0333222259247	0.3001	0.479	0.0511	23623	0.17712772	CS
260	0.0995	49.6259351621	0.2005	1	0.05	49721	0.3296819	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.23	-0.02	-8.00	0.25	0.386597	0.2213	445238
1713907740	0.25	-0.0043	-1.69	0.26	0.26	0.245	75352
1713821340	0.2543	0	0.00	0.2543	0.25715	0.25	31155
1713561900	0.2543	-0.0067	-2.57	0.261	0.261	0.2505	24084
1713475500	0.261	-0.019	-6.79	0.29	0.29	0.26	40155
1713389100	0.28	-0.01	-3.45	0.28	0.28	0.28	10000
1713302400	0.29	0	0.00	0.29	0.29	0.29	0
1713216000	0.29	0.003	1.05	0.3	0.3	0.28	8694
1712956800	0.287	0	0.00	0.287	0.287	0.287	0
1712870400	0.287	0	0.00	0.287	0.287	0.287	0
1712784000	0.287	0.007	2.50	0.27	0.29	0.27	12505
1712698140	0.28	-0.01	-3.45	0.2955	0.2955	0.28	1434
1712611200	0.29	0	0.00	0.27	0.29	0.27	12596
1712352000	0.29	-0.0015	-0.51	0.3	0.3	0.27	9610
1712265780	0.2915	-0.0045	-1.52	0.3	0.3	0.2915	10166
1712179500	0.296	0.0045	1.54	0.3	0.3	0.2915	9000
1712092980	0.2915	-0.089	-23.39	0.361	0.361	0.2915	10301
1712006940	0.3805	0.0805	26.83	0.2925	0.3805	0.2925	22907
1711660800	0.3	0	0.00	0.3	0.3	0.3	3333
1711574580	0.3	-0.042	-12.28	0.362	0.362	0.3	13950
1711488000	0.342	0	0.00	0.342	0.342	0.342	0
1711401600	0.342	0.082	31.54	0.405	0.405	0.325	27557
1711142880	0.26	-0.06	-18.75	0.315	0.34	0.26	17503
1711056240	0.32	0	0.00	0.32	0.32	0.32	3500
1710970140	0.32	-0.021	-6.16	0.33	0.33	0.32	13330
1710883740	0.341	-0.012	-3.40	0.353	0.353	0.341	15100
1710796800	0.353	-0.037	-9.49	0.385	0.385	0.353	37610
1710537720	0.39	0	0.00	0.39	0.4099999	0.36	12561
1710451740	0.39	0	0.00	0.4099999	0.4099999	0.39	8948
1710365340	0.39	-0.02	-4.88	0.4099999	0.478	0.39	22511
1710278940	0.4099999	0	0.00	0.43479	0.43479	0.4099999	22805
1710192540	0.4099999	-0.03	-6.82	0.478	0.478	0.4099999	8751
1709936640	0.44	-0.02	-4.35	0.45	0.47	0.44	11066
1709850360	0.46	0.06	15.00	0.44	0.47	0.42	50149
1709764080	0.4	-0.026	-6.10	0.428	0.44	0.4	58438
1709677620	0.426	-0.014	-3.18	0.458	0.458	0.426	4200
1709590980	0.44	0.06	15.79	0.4465	0.479	0.4	44197
1709332140	0.38	-0.091	-19.32	0.4139	0.4139	0.37	6421
1709245440	0.471	0.008	1.73	0.4715	0.4715	0.33	14215
1709159100	0.463	0.0530001	12.93	0.46625	0.475	0.45	34414
1709072940	0.4099999	-0.03	-6.82	0.44	0.46	0.4099999	21321
1708986360	0.44	0.06	15.79	0.38	0.446	0.343	28574
1708726800	0.38	0.065	20.63	0.358	0.43	0.32	12953
1708640940	0.315	-0.04	-11.27	0.30199	0.33	0.30199	4587
1708554000	0.355	-0.0657	-15.62	0.441	0.441	0.355	79403
1708467600	0.4207	0.1007	31.47	0.338	0.4207	0.329	20811
1708122180	0.32	-0.00625	-1.92	0.3275	0.338	0.31	39119
1708036140	0.32625	0.00625	1.95	0.31	0.32625	0.31	3484
1707949620	0.32	0.0215	7.20	0.2975	0.32	0.295	22968
1707863340	0.2985	0.00025	0.08	0.2985	0.2985	0.2985	2041
1707776940	0.29825	0.00325	1.10	0.3	0.3	0.2891	13492
1707517200	0.295	0.00155	0.53	0.295	0.318	0.295	17936
1707431280	0.29345	-0.00515	-1.72	0.309	0.309	0.29345	43123
1707344940	0.2985999	0.0260999	9.58	0.29	0.2985999	0.27	28359
1707258480	0.2725	0.0025	0.93	0.295	0.295	0.2725	4756
1707172140	0.27	0.02	8.00	0.26	0.29	0.26	14410
1706912580	0.25	0.01	4.17	0.216	0.25	0.216	1160
1706826540	0.24	0	0.00	0.24	0.24	0.24	0
1706740140	0.24	0	0.00	0.24	0.24	0.24	440
1706653320	0.24	-0.03249	-11.92	0.27	0.2707	0.202	65660
1706567340	0.27249	-0.01551	-5.39	0.288	0.2985999	0.251	48647
1706307780	0.288	0.048	20.00	0.25	0.288	0.2453	102691
1706221620	0.24	0.0025	1.05	0.2493	0.2493	0.24	4000

I ON Digital (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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