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

Ionix Technology Inc (OP: IINX )

0.0001 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 (%)
Oct 30, 2020 0.0510 0.0760 0.0391 0.0470 1,653,100 -0.01(-12.15%)
Oct 29, 2020 0.0250 0.0596 0.0235 0.0535 5,304,589 +0.03(+125.74%)
Oct 28, 2020 0.0310 0.0310 0.0223 0.0237 1,218,012 -0.00(-11.57%)
Oct 27, 2020 0.0319 0.0319 0.0237 0.0268 926,568 -0.00(-13.55%)
Oct 26, 2020 0.0400 0.0400 0.0300 0.0310 444,800 -0.01(-16.22%)
Oct 23, 2020 0.0410 0.0410 0.0350 0.0370 772,200 -0.01(-11.90%)
Oct 22, 2020 0.0500 0.0500 0.0420 0.0420 246,591 -0.01(-16.00%)
Oct 21, 2020 0.0515 0.0550 0.0500 0.0500 76,965 +0.00(+0.00%)
Oct 20, 2020 0.0560 0.0560 0.0480 0.0500 175,030 -0.02(-28.57%)
Oct 19, 2020 0.0900 0.0900 0.0550 0.0700 245,156 -0.01(-12.39%)
Oct 16, 2020 0.0230 0.1200 0.0230 0.0799 1,260,000 +0.06(+280.48%)
Oct 15, 2020 0.0294 0.0294 0.0200 0.0210 694,737 -0.01(-36.36%)
Oct 14, 2020 0.0350 0.0350 0.0330 0.0330 16,000 -0.00(-5.71%)
Oct 13, 2020 0.0350 0.0350 0.0350 0.0350 35,001 +0.00(+0.00%)
Oct 12, 2020 0.0360 0.0400 0.0325 0.0350 245,440 +0.00(+0.00%)
Oct 09, 2020 0.0400 0.0400 0.0350 0.0350 28,000 +0.00(+0.00%)
Oct 08, 2020 0.0350 0.0350 0.0345 0.0350 276,580 +0.00(+0.00%)
Oct 07, 2020 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Oct 06, 2020 0.0346 0.0350 0.0305 0.0350 391,000 -0.00(-12.50%)
Oct 05, 2020 0.0379 0.0440 0.0374 0.0400 49,600 -0.00(-1.23%)
Oct 02, 2020 0.0359 0.0450 0.0359 0.0405 85,200 -0.00(-5.81%)
Oct 01, 2020 0.0450 0.0450 0.0430 0.0430 80,000 -0.01(-14.00%)
Sep 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 25, 2020 0.0453 0.0500 0.0453 0.0500 5,200 +0.00(+10.38%)
Sep 24, 2020 0.0450 0.0500 0.0450 0.0453 24,480 +0.00(+0.67%)
Sep 23, 2020 0.0500 0.0504 0.0352 0.0450 549,343 -0.01(-24.87%)
Sep 22, 2020 0.0600 0.0603 0.0552 0.0599 186,550 -0.01(-14.43%)
Sep 21, 2020 0.0700 0.0700 0.0690 0.0700 11,000 +0.00(+0.00%)
Sep 18, 2020 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0700 0.0652 0.0700 34,317 -0.01(-12.50%)
Sep 16, 2020 0.0861 0.0861 0.0780 0.0800 70,532 +0.01(+6.67%)
Sep 15, 2020 0.0750 0.0750 0.0749 0.0750 28,500 +0.00(+7.14%)
Sep 14, 2020 0.0801 0.0900 0.0651 0.0700 128,400 -0.02(-22.22%)
Sep 11, 2020 0.1000 0.1000 0.0801 0.0900 278,900 -0.01(-5.26%)
Sep 10, 2020 0.0970 0.1000 0.0850 0.0950 122,249 -0.01(-5.00%)
Sep 09, 2020 0.1300 0.1300 0.0851 0.1000 497,100 -0.03(-23.08%)
Sep 08, 2020 0.1405 0.1450 0.1200 0.1300 9,700 +0.00(+0.00%)
Sep 04, 2020 0.1500 0.1500 0.1248 0.1300 154,100 -0.02(-16.13%)
Sep 03, 2020 0.1400 0.2250 0.1400 0.1550 12,261 -0.08(-32.61%)
Sep 02, 2020 0.2700 0.4900 0.1400 0.2300 24,139 -0.01(-4.17%)
Sep 01, 2020 0.2600 0.2600 0.2400 0.2400 10,826 -0.03(-11.11%)
Aug 31, 2020 0.2700 0.2700 0.2500 0.2700 17,112 +0.00(+0.00%)
Aug 28, 2020 0.2800 0.2800 0.2700 0.2700 17,000 -0.03(-10.00%)
Aug 27, 2020 0.2900 0.3850 0.2750 0.3000 33,100 -0.19(-38.78%)
Aug 26, 2020 0.3850 0.4900 0.3850 0.4900 420 +0.00(+0.00%)
Aug 25, 2020 0.4900 0.4900 0.4900 0.4900 300 +0.00(+0.00%)
Aug 24, 2020 0.3825 0.5049 0.3825 0.4900 1,620 +0.00(+0.00%)
Aug 21, 2020 0.4900 0.4900 0.4900 0.4900 300 +0.24(+96.00%)
Aug 20, 2020 0.3900 0.3900 0.2500 0.2500 15,000 +0.00(+0.00%)
Aug 19, 2020 0.2500 0.2500 0.2500 0.2500 58,538 -0.03(-10.71%)
Aug 18, 2020 0.2400 0.2800 0.2400 0.2800 2,000 -0.02(-6.64%)
Aug 17, 2020 0.3000 0.3000 0.2999 0.2999 1,140 +0.06(+24.96%)
Aug 14, 2020 0.3000 0.3000 0.2100 0.2400 81,400 -0.11(-31.43%)
Aug 13, 2020 0.4900 0.4900 0.3500 0.3500 400 -0.15(-30.00%)
Aug 12, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Aug 11, 2020 0.5000 0.5000 0.5000 0.5000 600 -0.00(-0.97%)
Aug 10, 2020 0.5049 0.5049 0.5049 0.5049 200 +0.00(+0.98%)
Aug 07, 2020 0.5000 0.5000 0.5000 0.5000 200 -0.00(-0.97%)
Aug 06, 2020 0.5049 0.5049 0.5049 0.5049 200 +0.00(+0.00%)
Aug 05, 2020 0.4549 0.5049 0.4549 0.5049 300 +0.00(+0.00%)
Aug 04, 2020 0.3705 0.5049 0.1205 0.5049 14,130 +0.00(+0.98%)
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.