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

Lithium ION Energy Ltd (OP: IONGF )

0.0557 +0.0017 (+3.15%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 17, 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 31, 2022 0.2845 0.2845 0.2542 0.2658 4,610 -0.00(-1.56%)
May 27, 2022 0.2588 0.2700 0.2587 0.2700 8,370 -0.01(-2.35%)
May 26, 2022 0.2623 0.2765 0.2587 0.2765 1,634 +0.02(+6.96%)
May 25, 2022 0.2502 0.2600 0.2478 0.2585 3,830 +0.01(+3.40%)
May 24, 2022 0.2455 0.2588 0.2455 0.2500 5,550 +0.00(+0.00%)
May 20, 2022 0.2500 0 -0.00(-0.04%)
May 19, 2022 0.2500 0.2584 0.2465 0.2501 28,550 -0.02(-7.37%)
May 18, 2022 0.3000 0.3000 0.2568 0.2700 12,620 -0.03(-11.10%)
May 17, 2022 0.3025 0.3092 0.3025 0.3037 4,165 -0.00(-0.43%)
May 16, 2022 0.2963 0.3050 0.2931 0.3050 7,000 +0.03(+12.88%)
May 13, 2022 0.3860 0.3860 0.2701 0.2702 20,007 +0.00(+0.07%)
May 12, 2022 0.2796 0.2796 0.2700 0.2700 9,100 -0.00(-0.07%)
May 11, 2022 0.2392 0.2702 0.2392 0.2702 5,400 +0.00(+0.07%)
May 10, 2022 0.2800 0.2800 0.2700 0.2700 6,250 +0.01(+5.59%)
May 09, 2022 0.3100 0.3129 0.2465 0.2557 45,265 +0.00(+1.59%)
May 06, 2022 0.2517 0.2517 0.2517 0.2517 2,090 -0.06(-18.81%)
May 05, 2022 0.2673 0.3300 0.2673 0.3100 4,955 +0.05(+19.69%)
May 04, 2022 0.2593 0.2593 0.2590 0.2590 2,863 +0.01(+3.93%)
May 03, 2022 0.2556 0.2556 0.2492 0.2492 2,400 -0.01(-4.45%)
May 02, 2022 0.2583 0.2764 0.2583 0.2608 953 -0.01(-3.41%)
Apr 29, 2022 0.2761 0.2761 0.2700 0.2700 3,375 -0.00(-1.75%)
Apr 27, 2022 0.2748 0 +0.02(+8.23%)
Apr 26, 2022 0.2404 0.2720 0.2404 0.2539 15,790 -0.00(-0.78%)
Apr 25, 2022 0.2559 0.2559 0.2559 0.2559 310 -0.01(-2.33%)
Apr 22, 2022 0.2770 0.2770 0.2620 0.2620 22,900 -0.02(-6.70%)
Apr 21, 2022 0.3000 0.3000 0.2697 0.2808 9,970 -0.02(-6.40%)
Apr 20, 2022 0.3000 0.3000 0.2865 0.3000 4,400 +0.01(+4.90%)
Apr 19, 2022 0.2865 0.2906 0.2860 0.2860 12,790 -0.00(-0.17%)
Apr 18, 2022 0.2865 0.2865 0.2865 0.2865 500 +0.01(+2.65%)
Apr 14, 2022 0.2791 0.2791 0.2791 0.2791 1,500 -0.01(-2.58%)
Apr 13, 2022 0.2900 0.2963 0.2865 0.2865 13,593 -0.00(-1.21%)
Apr 12, 2022 0.2856 0.2900 0.2856 0.2900 2,990 +0.02(+8.61%)
Apr 11, 2022 0.2860 0.2860 0.2670 0.2670 29,173 -0.03(-9.92%)
Apr 08, 2022 0.3123 0.3123 0.2964 0.2964 10,787 -0.01(-2.72%)
Apr 07, 2022 0.3100 0.3170 0.2972 0.3047 9,500 -0.00(-1.17%)
Apr 05, 2022 0.3083 0 +0.01(+4.83%)
Apr 04, 2022 0.3000 0.3000 0.2941 0.2941 24,451 +0.00(+0.27%)
Apr 01, 2022 0.3039 0.3046 0.2933 0.2933 51,707 +0.01(+2.70%)
Mar 31, 2022 0.2900 0.2900 0.2856 0.2856 600 +0.00(+1.35%)
Mar 30, 2022 0.2989 0.2989 0.2818 0.2818 3,000 +0.01(+4.22%)
Mar 29, 2022 0.2716 0.2790 0.2600 0.2704 38,930 -0.00(-0.26%)
Mar 28, 2022 0.2759 0.2763 0.2711 0.2711 5,600 -0.01(-4.84%)
Mar 25, 2022 0.2967 0.3115 0.2849 0.2849 22,801 -0.01(-2.43%)
Mar 24, 2022 0.2977 0.2977 0.2850 0.2920 17,735 +0.01(+2.38%)
Mar 23, 2022 0.2988 0.3061 0.2800 0.2852 13,970 -0.02(-6.71%)
Mar 22, 2022 0.3057 0.3149 0.3057 0.3057 14,250 +0.01(+2.24%)
Mar 21, 2022 0.3124 0.3124 0.2990 0.2990 28,707 -0.00(-0.33%)
Mar 17, 2022 0.3000 0 +0.01(+3.84%)
Mar 16, 2022 0.2889 0.2889 0.2889 0.2889 100 +0.00(+1.23%)
Mar 15, 2022 0.2835 0.2880 0.2800 0.2854 3,517 +0.01(+2.62%)
Mar 14, 2022 0.2802 0.2902 0.2692 0.2781 7,555 -0.01(-2.42%)
Mar 11, 2022 0.2900 0.2900 0.2850 0.2850 7,561 +0.00(+0.00%)
Mar 10, 2022 0.2850 0.2865 0.2850 0.2850 5,094 +0.01(+3.41%)
Mar 09, 2022 0.2803 0.2837 0.2749 0.2756 4,965 -0.01(-2.03%)
Mar 08, 2022 0.2855 0.2943 0.2800 0.2813 1,105 -0.01(-4.61%)
Mar 07, 2022 0.2949 0.2949 0.2916 0.2949 2,660 -0.01(-1.70%)
Mar 04, 2022 0.2553 0.3000 0.2553 0.3000 6,530 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.3000 0.3000 6,211 +0.00(+0.00%)
Mar 02, 2022 0.3000 0.3000 0.3000 0.3000 10,501 +0.02(+8.03%)
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.