I-ON Digital Corp (IONI)

0.45 +0.04 (+9.76%) USD  |  OTCM  |  May 06, 09:51
More

I-ON Digital Price: 0.45 for May 6, 2024

Price Chart

Historical Price Data

View and export this data back to 2016. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.455 0.455 0.41 0.41 6133.00
May 02, 2024 0.4338 0.44 0.43 0.43 5556.00
May 01, 2024 0.48 0.48 0.392 0.4358 41311.00
Apr 30, 2024 0.459 0.485 0.455 0.455 49113.00
Apr 29, 2024 0.38 0.459 0.38 0.4524 147454.0
Apr 26, 2024 0.349 0.35 0.3175 0.35 16418.00
Apr 25, 2024 0.2511 0.3129 0.24 0.30 25817.00
Apr 24, 2024 0.25 0.3866 0.2213 0.23 445238.0
Apr 23, 2024 0.26 0.26 0.245 0.25 75352.00
Apr 22, 2024 0.2543 0.2572 0.25 0.2543 31155.00
Apr 19, 2024 0.261 0.261 0.2505 0.2543 24084.00
Apr 18, 2024 0.29 0.29 0.26 0.261 40155.00
Apr 17, 2024 0.28 0.28 0.28 0.28 10000.00
Apr 16, 2024 0.29 0.29 0.29 0.29 0.000
Apr 15, 2024 0.30 0.30 0.28 0.29 8694.00
Apr 12, 2024 0.287 0.287 0.287 0.287 0.000
Apr 11, 2024 0.287 0.287 0.287 0.287 0.000
Apr 10, 2024 0.27 0.29 0.27 0.287 12505.00
Apr 09, 2024 0.2955 0.2955 0.28 0.28 1434.00
Apr 08, 2024 0.27 0.29 0.27 0.29 12596.00
Apr 05, 2024 0.30 0.30 0.27 0.29 9610.00
Apr 04, 2024 0.30 0.30 0.2915 0.2915 10166.00
Apr 03, 2024 0.30 0.30 0.2915 0.296 9000.00
Apr 02, 2024 0.361 0.361 0.2915 0.2915 10301.00
Apr 01, 2024 0.2925 0.3805 0.2925 0.3805 22907.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.05
Minimum
Apr 20 2020
0.75
Maximum
Jan 14 2021
0.154
Average
0.13
Median
May 22 2019

Price Benchmarks

ePlus Inc 79.24
DecisionPoint Systems Inc 10.01
Upland Software Inc 3.09
Red Violet Inc 18.30
Strong Global Entertainment Inc 2.48

Price Related Metrics

Price to Book Value 83.01
Earnings Yield -5.11%
Market Cap 12.33M