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 (%)
Nov 30, 2022 0.0120 0.0129 0.0105 0.0123 411,600 +0.00(+6.96%)
Nov 29, 2022 0.0135 0.0135 0.0106 0.0115 265,304 -0.00(-14.81%)
Nov 28, 2022 0.0124 0.0135 0.0120 0.0135 131,090 +0.00(+0.00%)
Nov 25, 2022 0.0135 0.0135 0.0123 0.0135 8,001 +0.00(+3.85%)
Nov 23, 2022 0.0118 0.0145 0.0118 0.0130 886,498 +0.00(+20.37%)
Nov 22, 2022 0.0111 0.0134 0.0105 0.0108 1,503,803 -0.00(-10.00%)
Nov 21, 2022 0.0121 0.0130 0.0112 0.0120 187,386 -0.00(-6.98%)
Nov 18, 2022 0.0130 0.0130 0.0111 0.0129 151,204 -0.00(-3.73%)
Nov 17, 2022 0.0115 0.0134 0.0110 0.0134 81,737 +0.00(+16.52%)
Nov 16, 2022 0.0138 0.0138 0.0115 0.0115 168,389 -0.00(-2.54%)
Nov 15, 2022 0.0129 0.0130 0.0118 0.0118 340,465 -0.00(-8.53%)
Nov 14, 2022 0.0123 0.0129 0.0118 0.0129 409,920 +0.00(+6.61%)
Nov 11, 2022 0.0124 0.0130 0.0112 0.0121 90,009 +0.00(+10.00%)
Nov 10, 2022 0.0165 0.0165 0.0105 0.0110 707,000 -0.00(-25.17%)
Nov 09, 2022 0.0153 0.0169 0.0147 0.0147 195,447 -0.00(-13.53%)
Nov 08, 2022 0.0160 0.0178 0.0128 0.0170 1,751,538 +0.00(+13.33%)
Nov 07, 2022 0.0120 0.0150 0.0120 0.0150 693,541 +0.00(+36.36%)
Nov 04, 2022 0.0130 0.0130 0.0110 0.0110 244,400 -0.00(-15.38%)
Nov 03, 2022 0.0111 0.0130 0.0111 0.0130 265,357 +0.00(+0.00%)
Nov 02, 2022 0.0120 0.0132 0.0110 0.0130 200,196 +0.00(+18.18%)
Nov 01, 2022 0.0125 0.0125 0.0108 0.0110 82,860 -0.00(-8.33%)
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%)
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.