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 (%)
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%)
Nov 02, 2020 0.0599 0.0600 0.0424 0.0550 1,481,479 +0.01(+17.02%)
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%)
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.