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 (%)
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%)
Aug 01, 2022 0.0182 0.0227 0.0182 0.0200 254,611 -0.00(-14.89%)
Jul 29, 2022 0.0200 0.0239 0.0182 0.0235 439,260 +0.00(+17.50%)
Jul 28, 2022 0.0215 0.0235 0.0180 0.0200 988,168 +0.00(+0.00%)
Jul 27, 2022 0.0200 0.0237 0.0198 0.0200 319,500 +0.00(+0.00%)
Jul 26, 2022 0.0200 0.0240 0.0180 0.0200 755,501 -0.00(-16.67%)
Jul 25, 2022 0.0225 0.0240 0.0200 0.0240 377,415 +0.00(+14.29%)
Jul 22, 2022 0.0250 0.0250 0.0210 0.0210 224,718 -0.00(-8.70%)
Jul 21, 2022 0.0229 0.0236 0.0210 0.0230 157,377 +0.00(+15.00%)
Jul 20, 2022 0.0220 0.0288 0.0195 0.0200 1,288,227 -0.00(-13.04%)
Jul 19, 2022 0.0240 0.0260 0.0210 0.0230 1,233,973 -0.00(-8.00%)
Jul 18, 2022 0.0220 0.0260 0.0210 0.0250 142,314 +0.00(+19.05%)
Jul 15, 2022 0.0219 0.0230 0.0210 0.0210 430,093 -0.00(-2.33%)
Jul 14, 2022 0.0240 0.0245 0.0215 0.0215 548,921 -0.00(-10.42%)
Jul 13, 2022 0.0235 0.0250 0.0220 0.0240 270,426 +0.00(+6.19%)
Jul 12, 2022 0.0230 0.0258 0.0220 0.0226 1,135,101 -0.00(-1.74%)
Jul 11, 2022 0.0300 0.0320 0.0230 0.0230 1,242,490 -0.01(-20.69%)
Jul 08, 2022 0.0470 0.0580 0.0288 0.0290 6,797,399 -0.02(-35.56%)
Jul 07, 2022 0.0255 0.0479 0.0240 0.0450 6,182,506 +0.02(+87.50%)
Jul 06, 2022 0.0230 0.0245 0.0220 0.0240 69,500 +0.00(+1.27%)
Jul 05, 2022 0.0150 0.0237 0.0150 0.0237 430,000 -0.00(-5.20%)
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.