Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lithium ION Energy Ltd (OP: IONGF )

0.0460 UNCHANGED
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 6, 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 (%)
Jan 31, 2022 0.3336 0.3336 0.2622 0.3300 8,543 -0.01(-1.70%)
Jan 28, 2022 0.3200 0.3357 0.3200 0.3357 9,290 +0.03(+8.36%)
Jan 27, 2022 0.3246 0.3266 0.3098 0.3098 29,143 -0.02(-5.38%)
Jan 26, 2022 0.3259 0.3307 0.3200 0.3274 17,501 +0.02(+4.94%)
Jan 25, 2022 0.3120 0.3255 0.3120 0.3120 7,990 +0.01(+1.73%)
Jan 24, 2022 0.3173 0.3173 0.2918 0.3067 59,766 -0.04(-12.57%)
Jan 21, 2022 0.3882 0.3882 0.3400 0.3508 41,450 -0.04(-9.19%)
Jan 20, 2022 0.3781 0.3863 0.3680 0.3863 27,450 +0.01(+2.96%)
Jan 19, 2022 0.3975 0.3998 0.3736 0.3752 6,090 +0.01(+2.12%)
Jan 18, 2022 0.3850 0.4000 0.3674 0.3674 21,545 -0.02(-6.20%)
Jan 14, 2022 0.3917 0 -0.00(-0.84%)
Jan 13, 2022 0.3961 0.4000 0.3950 0.3950 29,000 +0.01(+1.28%)
Jan 12, 2022 0.3999 0.3999 0.3850 0.3900 22,548 +0.01(+1.30%)
Jan 11, 2022 0.3850 0.3900 0.3850 0.3850 17,000 -0.01(-1.74%)
Jan 10, 2022 0.3850 0.3918 0.3850 0.3918 7,811 +0.00(+0.46%)
Jan 07, 2022 0.3805 0.3989 0.3805 0.3900 3,249 +0.00(+0.33%)
Jan 06, 2022 0.3887 0.3887 0.3887 0.3887 10,050 +0.01(+1.36%)
Jan 05, 2022 0.3900 0.3900 0.3830 0.3835 57,970 -0.02(-4.13%)
Jan 04, 2022 0.3900 0.4000 0.3900 0.4000 42,853 +0.01(+2.56%)
Jan 03, 2022 0.3740 0.3900 0.3700 0.3900 10,178 -0.01(-2.16%)
Dec 31, 2021 0.3875 0.4117 0.3800 0.3986 100,350 +0.00(+0.23%)
Dec 30, 2021 0.4200 0.4200 0.3900 0.3977 5,200 -0.02(-5.31%)
Dec 29, 2021 0.4227 0.4227 0.4053 0.4200 8,703 +0.02(+4.01%)
Dec 27, 2021 0.4038 0.4038 0.4038 0 +0.00(+0.95%)
Dec 23, 2021 0.4200 0.4262 0.4000 0.4000 22,514 -0.02(-4.76%)
Dec 22, 2021 0.4094 0.4377 0.3849 0.4200 13,464 +0.04(+11.41%)
Dec 21, 2021 0.3435 0.3957 0.3435 0.3770 42,800 -0.02(-4.07%)
Dec 20, 2021 0.4095 0.4095 0.3930 0.3930 609 +0.00(+1.26%)
Dec 17, 2021 0.3947 0.3947 0.3881 0.3881 20,501 +0.01(+2.10%)
Dec 16, 2021 0.3874 0.3874 0.3801 0.3801 13,600 -0.01(-1.55%)
Dec 15, 2021 0.3800 0.3883 0.3800 0.3861 4,288 +0.00(+1.05%)
Dec 14, 2021 0.3806 0.3939 0.3553 0.3821 26,115 -0.02(-4.40%)
Dec 13, 2021 0.4000 0.4000 0.3609 0.3997 59,242 -0.00(-0.08%)
Dec 10, 2021 0.3848 0.4079 0.3837 0.4000 13,720 +0.02(+4.33%)
Dec 09, 2021 0.4151 0.4230 0.3834 0.3834 13,400 -0.00(-1.19%)
Dec 08, 2021 0.4125 0.4125 0.3880 0.3880 4,208 -0.00(-0.15%)
Dec 07, 2021 0.3627 0.3886 0.3627 0.3886 39,125 +0.02(+5.03%)
Dec 06, 2021 0.3700 0.3700 0.3700 0.3700 4,067 -0.01(-1.33%)
Dec 03, 2021 0.4064 0.4064 0.3600 0.3750 38,807 -0.03(-8.04%)
Dec 02, 2021 0.4378 0.4400 0.4078 0.4078 4,162 -0.02(-5.16%)
Dec 01, 2021 0.3827 0.4495 0.3760 0.4300 68,218 +0.07(+18.20%)
Nov 30, 2021 0.3921 0.3996 0.3638 0.3638 24,584 -0.03(-6.72%)
Nov 29, 2021 0.3248 0.3900 0.3248 0.3900 50,727 +0.01(+1.48%)
Nov 26, 2021 0.3621 0.3843 0.3330 0.3843 20,379 +0.00(+1.13%)
Nov 24, 2021 0.3720 0.3810 0.3653 0.3800 6,140 +0.01(+2.51%)
Nov 23, 2021 0.4092 0.4092 0.3649 0.3707 26,776 -0.05(-12.38%)
Nov 22, 2021 0.4235 0.4379 0.4200 0.4231 19,395 -0.00(-0.07%)
Nov 19, 2021 0.4455 0.4455 0.4234 0.4234 31,115 -0.04(-7.96%)
Nov 18, 2021 0.4308 0.4634 0.4308 0.4600 35,946 -0.00(-0.33%)
Nov 17, 2021 0.4600 0.4728 0.4600 0.4615 106,806 -0.00(-0.88%)
Nov 16, 2021 0.4753 0.4753 0.4491 0.4656 11,700 -0.01(-1.23%)
Nov 15, 2021 0.5069 0.5069 0.4600 0.4714 25,018 +0.00(+0.45%)
Nov 12, 2021 0.4600 0.4723 0.4600 0.4693 24,032 +0.00(+0.41%)
Nov 11, 2021 0.4744 0.4956 0.4662 0.4674 20,106 -0.00(-0.97%)
Nov 10, 2021 0.4727 0.4762 0.4720 63,448 +0.01(+2.61%)
Nov 09, 2021 0.5000 0.5000 0.4600 0.4600 19,146 -0.00(-0.58%)
Nov 08, 2021 0.4576 0.4627 0.4445 0.4627 9,296 +0.00(+0.87%)
Nov 05, 2021 0.4533 0.4587 0.4325 0.4587 19,655 -0.00(-0.67%)
Nov 04, 2021 0.4500 0.4618 0.4500 0.4618 31,704 -0.00(-0.39%)
Nov 03, 2021 0.4528 0.4636 0.4467 0.4636 24,995 +0.00(+0.78%)
Nov 02, 2021 0.4647 0.4647 0.4544 0.4600 29,060 -0.00(-1.01%)
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.