I-ON Digital Corp. (IONI)
OTCMKTS
· Delayed Price · Currency is USD
0.3850
-0.0050 (-1.28%)
May 23, 2025, 12:42 PM EDT
I-ON Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | 2.63% | 7,160 |
| May 21, 2025 | 0.32 | 0.43 | 0.32 | 0.38 | 0.38 | 19.69% | 12,379 |
| May 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.14% | 1,000 |
| May 19, 2025 | 0.43 | 0.43 | 0.35 | 0.35 | 0.35 | -19.62% | 2,703 |
| May 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 16.22% | 630 |
| May 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 19,317 |
| May 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -15.56% | 1,431 |
| May 13, 2025 | 0.38 | 0.45 | 0.35 | 0.45 | 0.45 | -5.76% | 13,893 |
| May 12, 2025 | 0.49 | 0.49 | 0.36 | 0.48 | 0.48 | -2.55% | 4,860 |
| May 9, 2025 | 0.37 | 0.49 | 0.35 | 0.49 | 0.49 | 34.25% | 13,138 |
| May 8, 2025 | 0.50 | 0.50 | 0.37 | 0.37 | 0.37 | -27.04% | 12,751 |
| May 7, 2025 | 0.48 | 0.50 | 0.41 | 0.50 | 0.50 | 3.42% | 20,844 |
| May 6, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 0.78% | 15,876 |
| May 5, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 6.67% | 8,330 |
| May 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20 |
| May 1, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | - | 3,655 |
| Apr 30, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 22.45% | 2,783 |
| Apr 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.13% | 185 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 1,379 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | 2.86% | 31,553 |
| Apr 24, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 4.19% | 9,680 |
| Apr 23, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 11.98% | 605 |
| Apr 22, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -11.76% | 10,620 |
| Apr 21, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 17.24% | 20,000 |
| Apr 17, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -13.17% | 3,030 |
| Apr 16, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 11.33% | 15,200 |
| Apr 15, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | 3.45% | 4,961 |
| Apr 14, 2025 | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -6.45% | 2,868 |
| Apr 11, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 18,413 |
| Apr 10, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 23,635 |
| Apr 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.77% | 2,500 |
| Apr 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -10.80% | 44,310 |
| Apr 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -10.00% | 9,000 |
| Apr 3, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.40% | 51,653 |
| Apr 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 3.83% | 31,725 |
| Mar 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 6.33% | 8,700 |
| Mar 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 125 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.50% | 9,500 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.38% | 2,273 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.03% | 5,916 |
| Mar 24, 2025 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | -0.65% | 15,822 |
| Mar 21, 2025 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 25.51% | 43,011 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.00% | 1,130 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 850 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 399 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 325 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 370 |
| Mar 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |