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 (%)
Oct 31, 2022 0.0125 0.0135 0.0111 0.0120 169,763 +0.00(+4.35%)
Oct 28, 2022 0.0110 0.0120 0.0110 0.0115 130,400 +0.00(+0.00%)
Oct 27, 2022 0.0128 0.0134 0.0115 0.0115 1,456,919 -0.00(-4.17%)
Oct 26, 2022 0.0138 0.0148 0.0120 0.0120 672,690 -0.00(-21.57%)
Oct 25, 2022 0.0140 0.0154 0.0124 0.0153 264,830 -0.00(-3.77%)
Oct 24, 2022 0.0120 0.0159 0.0120 0.0159 349,081 -0.00(-1.24%)
Oct 21, 2022 0.0123 0.0161 0.0123 0.0161 856,101 +0.00(+1.26%)
Oct 20, 2022 0.0115 0.0161 0.0115 0.0159 888,381 +0.00(+32.50%)
Oct 19, 2022 0.0131 0.0145 0.0110 0.0120 594,510 -0.00(-19.46%)
Oct 18, 2022 0.0160 0.0160 0.0121 0.0149 2,109,825 -0.00(-6.88%)
Oct 17, 2022 0.0160 0.0173 0.0140 0.0160 554,109 -0.00(-4.76%)
Oct 14, 2022 0.0160 0.0180 0.0155 0.0168 1,563,976 -0.00(-6.67%)
Oct 13, 2022 0.0170 0.0190 0.0164 0.0180 162,678 +0.00(+0.00%)
Oct 12, 2022 0.0180 0.0191 0.0162 0.0180 1,107,380 +0.00(+0.00%)
Oct 11, 2022 0.0180 0.0190 0.0166 0.0180 1,100,315 -0.00(-5.26%)
Oct 10, 2022 0.0199 0.0205 0.0167 0.0190 1,231,522 -0.00(-5.00%)
Oct 07, 2022 0.0180 0.0200 0.0170 0.0200 660,414 -0.00(-2.44%)
Oct 06, 2022 0.0200 0.0220 0.0185 0.0205 1,030,317 +0.00(+2.50%)
Oct 05, 2022 0.0199 0.0205 0.0162 0.0200 1,644,709 +0.00(+0.50%)
Oct 04, 2022 0.0222 0.0225 0.0184 0.0199 1,971,127 -0.00(-10.36%)
Oct 03, 2022 0.0182 0.0222 0.0177 0.0222 3,870,526 +0.00(+15.03%)
Sep 30, 2022 0.0180 0.0203 0.0160 0.0193 3,249,033 +0.00(+7.22%)
Sep 29, 2022 0.0152 0.0180 0.0150 0.0180 389,231 +0.00(+13.92%)
Sep 28, 2022 0.0152 0.0158 0.0140 0.0158 54,808 -0.00(-3.66%)
Sep 27, 2022 0.0145 0.0169 0.0135 0.0164 126,230 +0.00(+21.48%)
Sep 26, 2022 0.0160 0.0160 0.0135 0.0135 600,545 -0.00(-18.18%)
Sep 23, 2022 0.0171 0.0171 0.0150 0.0165 236,040 -0.00(-8.33%)
Sep 22, 2022 0.0184 0.0184 0.0150 0.0180 672,993 -0.00(-2.17%)
Sep 21, 2022 0.0150 0.0184 0.0150 0.0184 95,833 +0.00(+8.24%)
Sep 20, 2022 0.0184 0.0184 0.0155 0.0170 319,833 -0.00(-6.59%)
Sep 19, 2022 0.0210 0.0253 0.0160 0.0182 3,912,519 +0.00(+13.75%)
Sep 16, 2022 0.0160 0.0160 0.0143 0.0160 517,193 +0.00(+6.67%)
Sep 15, 2022 0.0143 0.0165 0.0140 0.0150 589,870 +0.00(+11.94%)
Sep 14, 2022 0.0169 0.0175 0.0130 0.0134 2,098,269 -0.01(-29.10%)
Sep 13, 2022 0.0177 0.0189 0.0166 0.0189 121,753 -0.00(-0.53%)
Sep 12, 2022 0.0163 0.0190 0.0163 0.0190 102,783 +0.00(+16.56%)
Sep 09, 2022 0.0165 0.0169 0.0163 0.0163 156,944 +0.00(+1.87%)
Sep 08, 2022 0.0160 0.0180 0.0151 0.0160 1,418,671 +0.00(+0.00%)
Sep 07, 2022 0.0145 0.0160 0.0145 0.0160 358,830 -0.00(-2.44%)
Sep 06, 2022 0.0170 0.0179 0.0156 0.0164 289,352 -0.00(-3.53%)
Sep 02, 2022 0.0151 0.0193 0.0151 0.0170 967,951 -0.00(-5.56%)
Sep 01, 2022 0.0145 0.0180 0.0145 0.0180 1,503,532 +0.00(+20.00%)
Aug 31, 2022 0.0152 0.0152 0.0140 0.0150 1,585,529 -0.00(-6.25%)
Aug 30, 2022 0.0157 0.0160 0.0150 0.0160 2,939,123 -0.00(-3.03%)
Aug 29, 2022 0.0180 0.0180 0.0157 0.0165 560,411 -0.00(-14.06%)
Aug 26, 2022 0.0210 0.0210 0.0155 0.0192 223,165 +0.00(+1.59%)
Aug 25, 2022 0.0170 0.0200 0.0166 0.0189 289,775 +0.00(+11.18%)
Aug 24, 2022 0.0182 0.0182 0.0170 0.0170 37,000 +0.00(+0.00%)
Aug 23, 2022 0.0191 0.0191 0.0170 0.0170 204,064 +0.00(+0.00%)
Aug 22, 2022 0.0182 0.0200 0.0167 0.0170 137,500 -0.00(-13.71%)
Aug 19, 2022 0.0186 0.0197 0.0172 0.0197 59,022 +0.00(+9.44%)
Aug 18, 2022 0.0210 0.0210 0.0175 0.0180 197,322 -0.00(-14.29%)
Aug 17, 2022 0.0186 0.0210 0.0175 0.0210 169,900 +0.00(+20.00%)
Aug 16, 2022 0.0180 0.0221 0.0175 0.0175 706,460 +0.00(+5.42%)
Aug 15, 2022 0.0202 0.0202 0.0166 0.0166 688,245 -0.00(-16.16%)
Aug 12, 2022 0.0185 0.0210 0.0185 0.0198 211,661 +0.00(+2.59%)
Aug 11, 2022 0.0200 0.0224 0.0175 0.0193 277,030 +0.00(+2.66%)
Aug 10, 2022 0.0166 0.0229 0.0166 0.0188 296,663 +0.00(+5.03%)
Aug 09, 2022 0.0160 0.0185 0.0160 0.0179 778,191 +0.00(+1.70%)
Aug 08, 2022 0.0193 0.0193 0.0170 0.0176 133,742 +0.00(+0.57%)
Aug 05, 2022 0.0200 0.0200 0.0175 0.0175 574,968 -0.00(-12.50%)
Aug 04, 2022 0.0170 0.0200 0.0170 0.0200 31,065 +0.00(+12.99%)
Aug 03, 2022 0.0230 0.0230 0.0177 0.0177 732,220 -0.00(-4.32%)
Aug 02, 2022 0.0235 0.0235 0.0180 0.0185 330,733 -0.00(-7.50%)
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.