I-ON Digital Corp. (IONI)
OTCMKTS
· Delayed Price · Currency is USD
0.3600
+0.0100 (2.86%)
Apr 25, 2025, 9:39 AM EDT
I-ON Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 880 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.15% | 1,640 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | -11.94% | 11,870 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,354 |
| Mar 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 11.11% | 1,000 |
| Mar 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.29% | 8,504 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.26% | 2,985 |
| Feb 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 9.38% | 10,100 |
| Feb 27, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.29% | 20,500 |
| Feb 26, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 1,707 |
| Feb 25, 2025 | 0.34 | 0.34 | 0.24 | 0.24 | 0.24 | -14.29% | 1,948 |
| Feb 24, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | -18.84% | 30,433 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 100 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7 |
| Feb 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.19% | 3,000 |
| Feb 18, 2025 | 0.25 | 0.35 | 0.25 | 0.34 | 0.34 | 14.17% | 36,545 |
| Feb 14, 2025 | 0.33 | 0.33 | 0.26 | 0.30 | 0.30 | -14.26% | 18,384 |
| Feb 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |