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 -0.0031 (-6.31%)
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 (%)
Oct 31, 2023 0.0900 0.0930 0.0852 0.0920 23,111 +0.00(+2.22%)
Oct 30, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-15.89%)
Oct 27, 2023 0.1070 0.1070 0.1070 0.1070 8,600 +0.01(+7.32%)
Oct 26, 2023 0.1078 0.1078 0.0952 0.0997 32,150 -0.01(-7.51%)
Oct 24, 2023 0.1078 0 -0.01(-4.77%)
Oct 20, 2023 0.1132 0 -0.00(-1.82%)
Oct 18, 2023 0.1153 0 +0.00(+0.00%)
Oct 17, 2023 0.1153 0.1153 0.1153 0.1153 10,000 -0.00(-0.69%)
Oct 16, 2023 0.1195 0.1195 0.1161 0.1161 4,100 -0.00(-0.68%)
Oct 13, 2023 0.1169 0.1169 0.1169 0.1169 450 +0.01(+6.86%)
Oct 12, 2023 0.1150 0.1150 0.1094 0.1094 3,000 -0.01(-4.87%)
Oct 11, 2023 0.1130 0.1150 0.1130 0.1150 922 +0.00(+2.86%)
Oct 10, 2023 0.1100 0.1118 0.1100 0.1118 20,125 -0.00(-1.50%)
Oct 09, 2023 0.1135 0.1135 0.1135 0.1135 1,035 +0.00(+3.18%)
Oct 05, 2023 0.1100 2,395 -0.01(-4.35%)
Oct 04, 2023 0.1050 0.1150 0.1050 0.1150 22,000 +0.00(+2.13%)
Oct 02, 2023 0.1126 0 +0.01(+7.24%)
Sep 28, 2023 0.1050 0 -0.01(-6.25%)
Sep 27, 2023 0.1135 0.1160 0.1120 0.1120 26,175 -0.01(-9.24%)
Sep 25, 2023 0.1234 2,000 +0.00(+2.83%)
Sep 22, 2023 0.1240 0.1240 0.1200 0.1200 15,000 -0.01(-7.90%)
Sep 21, 2023 0.1303 0.1303 0.1303 0.1303 1,500 -0.00(-1.59%)
Sep 20, 2023 0.1324 0.1324 0.1324 0.1324 4,500 +0.01(+10.24%)
Sep 18, 2023 0.1201 0 -0.00(-0.17%)
Sep 13, 2023 0.1203 0 +0.00(+1.95%)
Sep 12, 2023 0.1180 0.1180 0.1180 0.1180 18,353 -0.01(-7.74%)
Sep 11, 2023 0.1300 0.1300 0.1279 0.1279 1,307 +0.00(+2.65%)
Sep 08, 2023 0.1246 0.1246 0.1246 0.1246 1,000 -0.00(-2.81%)
Sep 06, 2023 0.1282 0 +0.00(+2.89%)
Sep 05, 2023 0.1246 0.1246 0.1246 0.1246 2,115 -0.02(-14.07%)
Sep 01, 2023 0.1450 0.1450 0.1450 0.1450 344 +0.01(+10.27%)
Aug 31, 2023 0.1331 0.1331 0.1307 0.1315 10,400 -0.00(-3.52%)
Aug 30, 2023 0.1391 0.1391 0.1363 0.1363 24,600 -0.00(-0.94%)
Aug 29, 2023 0.1392 0.1392 0.1376 0.1376 10,593 -0.00(-2.82%)
Aug 28, 2023 0.1491 0.1491 0.1416 0.1416 5,609 -0.00(-2.14%)
Aug 25, 2023 0.1447 0.1447 0.1447 0.1447 4,000 -0.00(-1.77%)
Aug 24, 2023 0.1473 0.1473 0.1473 0.1473 100 +0.00(+1.80%)
Aug 23, 2023 0.1447 0.1447 0.1447 0.1447 3,550 -0.01(-3.53%)
Aug 22, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.00(-1.90%)
Aug 21, 2023 0.1576 0.1576 0.1529 0.1529 1,218 -0.00(-2.98%)
Aug 16, 2023 0.1576 0 -0.01(-6.75%)
Aug 14, 2023 0.1690 0 -0.01(-3.10%)
Aug 11, 2023 0.1656 0.1744 0.1656 0.1744 1,926 +0.01(+4.93%)
Aug 10, 2023 0.1662 0.1662 0.1662 0.1662 2,000 +0.00(+2.59%)
Aug 09, 2023 0.1790 0.1790 0.1620 0.1620 10,279 -0.01(-4.09%)
Aug 08, 2023 0.1750 0.1750 0.1650 0.1689 8,500 -0.00(-1.52%)
Aug 07, 2023 0.1700 0.1715 0.1600 0.1715 4,180 +0.00(+2.69%)
Aug 03, 2023 0.1670 0 -0.00(-1.88%)
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.