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

Ionix Technology Inc (OP: IINX )

N/A UNCHANGED
Last Price Updated: 10:27 AM EDT, May 10, 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 29, 2021 0.1351 0.1700 0.1351 0.1498 370,700 -0.00(-1.77%)
Jan 28, 2021 0.1412 0.1595 0.1369 0.1525 819,669 +0.00(+0.99%)
Jan 27, 2021 0.1500 0.1740 0.1410 0.1510 919,101 +0.00(+2.17%)
Jan 26, 2021 0.1600 0.1600 0.1350 0.1478 1,175,465 -0.00(-0.81%)
Jan 25, 2021 0.1639 0.1639 0.1350 0.1490 706,138 +0.00(+0.00%)
Jan 22, 2021 0.1450 0.1530 0.1252 0.1490 683,800 +0.00(+2.76%)
Jan 21, 2021 0.1250 0.1490 0.1060 0.1450 1,386,129 +0.02(+16.00%)
Jan 20, 2021 0.1319 0.1395 0.1100 0.1250 1,187,215 -0.01(-5.30%)
Jan 19, 2021 0.1155 0.1389 0.1155 0.1320 688,939 +0.01(+5.68%)
Jan 15, 2021 0.1274 0.1279 0.1101 0.1249 801,100 -0.00(-1.96%)
Jan 14, 2021 0.1210 0.1490 0.1200 0.1274 691,411 -0.00(-1.77%)
Jan 13, 2021 0.1277 0.1350 0.1110 0.1297 742,804 +0.01(+12.78%)
Jan 12, 2021 0.1287 0.1300 0.1110 0.1150 490,627 -0.00(-3.36%)
Jan 11, 2021 0.1100 0.1290 0.1061 0.1190 403,810 +0.01(+8.18%)
Jan 08, 2021 0.1151 0.1400 0.1010 0.1100 1,606,200 -0.01(-4.35%)
Jan 07, 2021 0.1290 0.1290 0.1039 0.1150 964,399 -0.01(-5.74%)
Jan 06, 2021 0.1450 0.1450 0.1150 0.1220 684,808 -0.02(-15.86%)
Jan 05, 2021 0.1580 0.1650 0.1300 0.1450 607,876 -0.01(-8.23%)
Jan 04, 2021 0.1500 0.1900 0.1400 0.1580 536,848 +0.01(+3.88%)
Dec 31, 2020 0.1521 0.1521 0.1521 861,777 +0.00(+0.00%)
Dec 30, 2020 0.1500 0.1790 0.1400 0.1521 861,777 +0.01(+4.90%)
Dec 29, 2020 0.1435 0.1730 0.1150 0.1450 1,427,837 +0.02(+13.73%)
Dec 28, 2020 0.1275 0.1522 0.1110 0.1275 1,783,344 +0.03(+27.50%)
Dec 24, 2020 0.1175 0.1250 0.0960 0.1000 830,200 -0.02(-16.67%)
Dec 23, 2020 0.1500 0.1500 0.0901 0.1200 2,242,000 -0.02(-14.29%)
Dec 22, 2020 0.0750 0.1400 0.0750 0.1400 2,641,196 +0.07(+86.67%)
Dec 21, 2020 0.0690 0.0890 0.0680 0.0750 695,520 -0.00(-5.06%)
Dec 18, 2020 0.0808 0.0819 0.0657 0.0790 706,300 -0.00(-3.54%)
Dec 17, 2020 0.0680 0.0890 0.0680 0.0819 449,281 +0.00(+6.23%)
Dec 16, 2020 0.0800 0.0890 0.0675 0.0771 1,221,358 +0.01(+11.74%)
Dec 15, 2020 0.0850 0.0850 0.0690 0.0690 179,653 -0.01(-11.54%)
Dec 14, 2020 0.0850 0.0900 0.0661 0.0780 629,251 -0.01(-13.33%)
Dec 11, 2020 0.0747 0.0900 0.0650 0.0900 692,800 +0.02(+20.32%)
Dec 10, 2020 0.0700 0.0800 0.0660 0.0748 810,254 -0.01(-6.50%)
Dec 09, 2020 0.0918 0.0920 0.0625 0.0800 722,036 -0.01(-12.95%)
Dec 08, 2020 0.0818 0.0950 0.0700 0.0919 689,813 -0.00(-2.23%)
Dec 07, 2020 0.0700 0.0950 0.0620 0.0940 991,771 +0.02(+34.29%)
Dec 04, 2020 0.0790 0.0790 0.0560 0.0700 990,600 -0.01(-10.26%)
Dec 03, 2020 0.0900 0.1100 0.0530 0.0780 2,896,911 -0.01(-13.33%)
Dec 02, 2020 0.1150 0.1150 0.0720 0.0900 1,233,418 -0.01(-10.00%)
Dec 01, 2020 0.1010 0.1500 0.0944 0.1000 1,685,867 -0.02(-13.79%)
Nov 30, 2020 0.1100 0.1500 0.1010 0.1160 1,975,290 -0.00(-3.33%)
Nov 27, 2020 0.1000 0.1400 0.0900 0.1200 1,065,200 +0.03(+30.43%)
Nov 25, 2020 0.0750 0.1290 0.0515 0.0920 4,494,800 +0.02(+31.43%)
Nov 24, 2020 0.0340 0.0845 0.0320 0.0700 4,861,340 +0.04(+112.12%)
Nov 23, 2020 0.0316 0.0330 0.0241 0.0330 1,955,343 +0.00(+13.79%)
Nov 20, 2020 0.0310 0.0310 0.0240 0.0290 962,100 +0.00(+10.27%)
Nov 19, 2020 0.0250 0.0450 0.0235 0.0263 1,269,613 -0.00(-6.07%)
Nov 18, 2020 0.0229 0.0280 0.0220 0.0280 1,487,222 +0.01(+27.27%)
Nov 17, 2020 0.0310 0.0370 0.0195 0.0220 5,451,349 -0.01(-29.03%)
Nov 16, 2020 0.0311 0.0395 0.0258 0.0310 571,286 -0.00(-11.43%)
Nov 13, 2020 0.0380 0.0395 0.0301 0.0350 160,700 +0.00(+0.00%)
Nov 12, 2020 0.0430 0.0500 0.0350 0.0350 952,730 -0.01(-18.60%)
Nov 11, 2020 0.0433 0.0445 0.0400 0.0430 168,700 +0.00(+2.63%)
Nov 10, 2020 0.0368 0.0419 0.0300 0.0419 50,806 +0.01(+39.67%)
Nov 09, 2020 0.0300 0.0350 0.0280 0.0300 793,641 -0.01(-15.49%)
Nov 06, 2020 0.0413 0.0450 0.0280 0.0355 794,400 +0.00(+3.50%)
Nov 05, 2020 0.0385 0.0385 0.0300 0.0343 1,135,033 -0.01(-14.25%)
Nov 04, 2020 0.0461 0.0500 0.0399 0.0400 821,608 -0.01(-11.31%)
Nov 03, 2020 0.0595 0.0595 0.0440 0.0451 2,266,228 -0.01(-18.00%)
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.