Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium ION Energy Ltd (OP: IONGF )

0.0600 +0.0043 (+7.72%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.3802 0.3813 0.3720 0.3720 25,341 +0.01(+2.25%)
May 27, 2021 0.5000 0.5000 0.3638 0.3638 57,769 -0.01(-2.26%)
May 26, 2021 0.5000 0.5000 0.3460 0.3722 90,322 +0.02(+5.47%)
May 25, 2021 0.3560 0.3560 0.3435 0.3529 13,054 +0.00(+0.83%)
May 24, 2021 0.3447 0.3500 0.3404 0.3500 573 +0.01(+3.12%)
May 21, 2021 0.3446 0.3488 0.3231 0.3394 100,715 +0.00(+1.04%)
May 20, 2021 0.3600 0.3600 0.3332 0.3359 52,225 +0.01(+1.76%)
May 19, 2021 0.3499 0.3504 0.3230 0.3301 48,464 -0.01(-3.11%)
May 18, 2021 0.5000 0.5000 0.3363 0.3407 10,770 +0.01(+1.64%)
May 17, 2021 0.4750 0.4750 0.3000 0.3352 26,216 -0.00(-0.68%)
May 14, 2021 0.3348 0.3376 0.3100 0.3375 140,735 +0.02(+7.07%)
May 13, 2021 0.3306 0.3306 0.3056 0.3152 35,518 -0.01(-1.84%)
May 12, 2021 0.3289 0.3289 0.3086 0.3211 22,630 +0.01(+4.66%)
May 11, 2021 0.3250 0.3550 0.3068 0.3068 63,980 -0.02(-7.03%)
May 10, 2021 0.3724 0.3724 0.3250 0.3300 68,489 -0.01(-4.29%)
May 07, 2021 0.3456 0.3795 0.3287 0.3448 87,283 +0.01(+3.36%)
May 06, 2021 0.3400 0.3422 0.3250 0.3336 28,403 -0.00(-0.36%)
May 05, 2021 0.3471 0.3916 0.3300 0.3348 88,420 -0.01(-3.35%)
May 04, 2021 0.3462 0.3600 0.3300 0.3464 62,641 +0.00(+0.32%)
May 03, 2021 0.3469 0.3469 0.3286 0.3453 51,392 +0.01(+4.13%)
Apr 30, 2021 0.3554 0.3561 0.3300 0.3316 105,500 -0.01(-4.13%)
Apr 29, 2021 0.3800 0.3800 0.3435 0.3459 201,832 +0.01(+2.55%)
Apr 28, 2021 0.3393 0.3393 0.3256 0.3373 9,859 -0.01(-2.80%)
Apr 27, 2021 0.3500 0.3500 0.3470 0.3470 4,310 -0.00(-0.86%)
Apr 26, 2021 0.7900 0.7900 0.3234 0.3500 10,461 +0.02(+6.32%)
Apr 23, 2021 0.3115 0.3292 0.3115 0.3292 5,100 +0.02(+6.13%)
Apr 22, 2021 0.3300 0.3300 0.3102 0.3102 3,482 -0.03(-8.71%)
Apr 21, 2021 0.3090 0.3398 0.3090 0.3398 2,860 +0.04(+12.89%)
Apr 20, 2021 0.3010 0.3124 0.2981 0.3010 7,842 -0.01(-3.59%)
Apr 19, 2021 0.3053 0.3179 0.3053 0.3122 2,108 -0.01(-3.01%)
Apr 16, 2021 0.3600 0.3600 0.3127 0.3219 9,500 -0.01(-2.60%)
Apr 15, 2021 0.3613 0.3613 0.3305 0.3305 3,235 -0.01(-2.79%)
Apr 14, 2021 0.3593 0.3600 0.3400 0.3400 17,900 -0.02(-5.32%)
Apr 13, 2021 0.3536 0.3600 0.3536 0.3591 3,622 -0.00(-0.25%)
Apr 12, 2021 0.3600 0.3600 0.3600 0.3600 2,500 -0.03(-7.69%)
Apr 09, 2021 0.3706 0.3900 0.3600 0.3900 8,100 +0.02(+5.43%)
Apr 08, 2021 0.3699 0.3699 0.3699 0.3699 350 +0.01(+1.84%)
Apr 07, 2021 0.3600 0.3893 0.3600 0.3632 29,000 -0.03(-7.93%)
Apr 06, 2021 0.3945 0.3945 0.3945 0.3945 297 -0.01(-2.35%)
Apr 05, 2021 0.4100 0.4100 0.4030 0.4040 6,126 +0.01(+2.43%)
Apr 01, 2021 0.3869 0.3944 0.3861 0.3944 42,900 +0.01(+2.20%)
Mar 31, 2021 0.3707 0.3859 0.3600 0.3859 17,500 +0.02(+4.55%)
Mar 30, 2021 0.3700 0.3700 0.3691 0.3691 5,990 -0.00(-0.24%)
Mar 29, 2021 0.3825 0.4100 0.3700 0.3700 3,178 -0.04(-9.76%)
Mar 26, 2021 0.3449 0.4100 0.3449 0.4100 3,600 +0.06(+16.21%)
Mar 25, 2021 0.3800 0.3856 0.3528 0.3528 3,837 -0.06(-13.95%)
Mar 24, 2021 0.4100 0.4100 0.4100 0.4100 342 +0.01(+2.50%)
Mar 23, 2021 0.4081 0.4081 0.3776 0.4000 4,725 +0.00(+0.88%)
Mar 22, 2021 0.4242 0.4242 0.3800 0.3965 25,031 -0.03(-6.53%)
Mar 19, 2021 0.4200 0.4253 0.4100 0.4242 10,500 -0.01(-1.35%)
Mar 18, 2021 0.4216 0.4659 0.4176 0.4300 20,519 -0.01(-1.85%)
Mar 17, 2021 0.5100 0.5190 0.4100 0.4381 63,757 -0.02(-3.57%)
Mar 16, 2021 0.4400 0.4554 0.4291 0.4543 7,940 +0.01(+2.14%)
Mar 15, 2021 0.4367 0.4459 0.4100 0.4448 12,277 +0.00(+0.20%)
Mar 12, 2021 0.4450 0.4450 0.4427 0.4439 17,500 +0.03(+6.37%)
Mar 11, 2021 0.4027 0.4466 0.4009 0.4173 27,150 +0.02(+4.61%)
Mar 10, 2021 0.4061 0.4061 0.3989 0.3989 9,100 -0.03(-7.90%)
Mar 09, 2021 0.3865 0.4331 0.3763 0.4331 35,273 +0.03(+8.27%)
Mar 08, 2021 0.3917 0.4500 0.3900 0.4000 11,366 +0.01(+3.36%)
Mar 05, 2021 0.4000 0.4000 0.3769 0.3870 11,500 -0.03(-7.57%)
Mar 04, 2021 0.4553 0.4555 0.4152 0.4187 42,084 -0.05(-9.86%)
Mar 03, 2021 0.4728 0.4800 0.4645 0.4645 4,710 +0.02(+3.68%)
Mar 02, 2021 0.4700 0.5198 0.4300 0.4480 9,910 -0.00(-0.44%)
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.