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 (%)
May 31, 2022 0.0235 0.0350 0.0214 0.0260 695,374 +0.00(+13.04%)
May 27, 2022 0.0241 0.0270 0.0206 0.0230 2,212,347 -0.00(-17.56%)
May 26, 2022 0.0305 0.0348 0.0241 0.0279 748,332 -0.00(-2.11%)
May 25, 2022 0.0345 0.0374 0.0285 0.0285 321,437 -0.01(-18.57%)
May 24, 2022 0.0322 0.0480 0.0322 0.0350 145,314 -0.00(-12.50%)
May 23, 2022 0.0403 0.0403 0.0316 0.0400 41,501 +0.00(+11.73%)
May 20, 2022 0.0470 0.0500 0.0355 0.0358 232,322 -0.01(-28.40%)
May 19, 2022 0.0414 0.0550 0.0399 0.0500 171,612 +0.01(+25.00%)
May 18, 2022 0.0510 0.0585 0.0400 0.0400 382,810 -0.01(-27.27%)
May 17, 2022 0.0250 0.0570 0.0250 0.0550 4,227,280 +0.03(+147.75%)
May 16, 2022 0.0200 0.0258 0.0199 0.0222 917,494 +0.00(+11.00%)
May 13, 2022 0.0218 0.0240 0.0190 0.0200 519,192 -0.00(-6.98%)
May 12, 2022 0.0212 0.0240 0.0165 0.0215 1,119,288 -0.00(-4.44%)
May 11, 2022 0.0360 0.0500 0.0144 0.0225 9,678,016 -0.03(-54.73%)
May 10, 2022 0.0420 0.0535 0.0360 0.0497 199,710 +0.00(+6.42%)
May 09, 2022 0.0710 0.0770 0.0450 0.0467 593,294 -0.02(-33.66%)
May 06, 2022 0.0776 0.0830 0.0700 0.0704 161,200 -0.02(-18.99%)
May 05, 2022 0.0700 0.0927 0.0550 0.0869 1,373,178 +0.02(+25.04%)
May 04, 2022 0.0623 0.0695 0.0570 0.0695 302,173 +0.00(+6.11%)
May 03, 2022 0.0845 0.0845 0.0550 0.0655 312,535 -0.01(-14.15%)
May 02, 2022 0.0643 0.0820 0.0590 0.0763 1,761,651 +0.01(+15.61%)
Apr 29, 2022 0.0290 0.0960 0.0280 0.0660 6,809,487 +0.04(+120.00%)
Apr 28, 2022 0.0357 0.0370 0.0250 0.0300 4,410,039 +0.01(+26.05%)
Apr 27, 2022 0.0230 0.0238 0.0220 0.0238 368,639 +0.00(+3.48%)
Apr 26, 2022 0.0300 0.0300 0.0230 0.0230 93,103 -0.01(-23.33%)
Apr 25, 2022 0.0300 0.0300 0.0259 0.0300 154,633 +0.00(+0.00%)
Apr 22, 2022 0.0279 0.0389 0.0220 0.0300 411,900 +0.00(+0.00%)
Apr 21, 2022 0.0200 0.0350 0.0200 0.0300 1,738,369 +0.01(+35.75%)
Apr 20, 2022 0.0190 0.0225 0.0180 0.0221 582,806 -0.00(-1.78%)
Apr 19, 2022 0.0225 0.0225 0.0205 0.0225 474,126 +0.00(+9.76%)
Apr 18, 2022 0.0250 0.0250 0.0190 0.0205 841,519 -0.01(-22.64%)
Apr 14, 2022 0.0250 0.0265 0.0241 0.0265 15,000 -0.00(-1.85%)
Apr 13, 2022 0.0247 0.0270 0.0247 0.0270 1,765,462 +0.00(+0.00%)
Apr 12, 2022 0.0282 0.0299 0.0200 0.0270 1,913,442 -0.00(-9.70%)
Apr 11, 2022 0.0270 0.0299 0.0250 0.0299 752,820 -0.00(-5.68%)
Apr 08, 2022 0.0350 0.0350 0.0260 0.0317 1,276,046 -0.00(-9.17%)
Apr 07, 2022 0.0370 0.0370 0.0310 0.0349 186,585 +0.00(+5.12%)
Apr 06, 2022 0.0313 0.0370 0.0313 0.0332 395,007 -0.00(-12.63%)
Apr 05, 2022 0.0380 0.0380 0.0313 0.0380 704,854 -0.00(-2.56%)
Apr 04, 2022 0.0400 0.0400 0.0242 0.0390 2,272,192 -0.00(-2.50%)
Apr 01, 2022 0.0410 0.0500 0.0300 0.0400 1,396,706 -0.01(-27.14%)
Mar 31, 2022 0.0480 0.0549 0.0452 0.0549 132,000 +0.00(+0.92%)
Mar 30, 2022 0.0545 0.0600 0.0485 0.0544 109,785 +0.00(+0.74%)
Mar 29, 2022 0.0380 0.0540 0.0351 0.0540 555,711 +0.01(+38.46%)
Mar 28, 2022 0.0380 0.0400 0.0310 0.0390 1,092,869 -0.00(-2.50%)
Mar 25, 2022 0.0371 0.0449 0.0350 0.0400 221,600 -0.00(-11.11%)
Mar 24, 2022 0.0489 0.0489 0.0330 0.0450 652,968 -0.00(-7.98%)
Mar 23, 2022 0.0488 0.0489 0.0380 0.0489 70,500 -0.00(-2.00%)
Mar 22, 2022 0.0411 0.0500 0.0360 0.0499 349,641 -0.00(-3.85%)
Mar 21, 2022 0.0519 0.0519 0.0453 0.0519 90,026 +0.00(+0.00%)
Mar 18, 2022 0.0545 0.0545 0.0511 0.0519 35,499 +0.00(+3.80%)
Mar 17, 2022 0.0545 0.0545 0.0460 0.0500 379,615 -0.00(-9.09%)
Mar 16, 2022 0.0506 0.0550 0.0461 0.0550 21,000 +0.00(+7.63%)
Mar 15, 2022 0.0535 0.0563 0.0495 0.0511 140,000 -0.01(-16.50%)
Mar 14, 2022 0.0656 0.0680 0.0488 0.0612 389,229 -0.01(-13.80%)
Mar 11, 2022 0.0600 0.0725 0.0600 0.0710 27,068 -0.01(-7.19%)
Mar 10, 2022 0.0684 0.0765 0.0605 0.0765 31,500 +0.01(+11.68%)
Mar 09, 2022 0.0551 0.0789 0.0550 0.0685 86,964 +0.00(+5.38%)
Mar 08, 2022 0.0676 0.0819 0.0550 0.0650 125,858 -0.00(-4.41%)
Mar 07, 2022 0.0690 0.0810 0.0680 0.0680 75,878 +0.00(+0.44%)
Mar 04, 2022 0.0645 0.0820 0.0500 0.0677 446,028 +0.00(+4.96%)
Mar 03, 2022 0.0560 0.0655 0.0550 0.0645 76,172 +0.00(+7.86%)
Mar 02, 2022 0.0549 0.0600 0.0500 0.0598 243,372 +0.01(+18.42%)
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.