ION:CC Quote, Trading Chart, Ion Energy Ltd.

home / stock / ion:cc / ion:cc quote

Stock Information
Company Name: Ion Energy Ltd.
Stock Symbol: ION:CC
Market: TSXVC
Website: ionenergy.ca
Menu
ION:CC ION:CC Quote ION:CC Short ION:CC News ION:CC Articles ION:CC Message Board
Get ION:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
ION:CC Quote
Last:$0.4
Change Percent:-6.98%
Open:$0.33
Previous Close:$0.4
High:$0.4
Low:$0.33
Volume:149,158
Last Trade Date Time:05/06/2022 04:55:52 pm
Quotes are delayed by 15 to 20 minutes.
ION:CC Chart
Last Twenty Trading Days
Date:2022-05-06
Open:$0.33
Close:$0.4
High:$0.4
Low:$0.33
Volume:149,158
Date:2022-05-05
Open:$0.33
Close:$0.43
High:$0.435
Low:$0.33
Volume:183,162
Date:2022-05-04
Open:$0.33
Close:$0.31
High:$0.33
Low:$0.31
Volume:35,330
Date:2022-05-03
Open:$0.305
Close:$0.32
High:$0.33
Low:$0.305
Volume:26,414
Date:2022-05-02
Open:$0.33
Close:$0.32
High:$0.33
Low:$0.32
Volume:17,854
Date:2022-04-29
Open:$0.33
Close:$0.33
High:$0.33
Low:$0.33
Volume:12,403
Date:2022-04-28
Open:$0.33
Close:$0.33
High:$0.33
Low:$0.33
Volume:102,346
Date:2022-04-27
Open:$0.325
Close:$0.35
High:$0.35
Low:$0.315
Volume:26,080
Date:2022-04-26
Open:$0.325
Close:$0.33
High:$0.33
Low:$0.325
Volume:5,089
Date:2022-04-25
Open:$0.33
Close:$0.35
High:$0.38
Low:$0.32
Volume:103,296
Date:2022-04-22
Open:$0.345
Close:$0.325
High:$0.375
Low:$0.325
Volume:106,636
Date:2022-04-21
Open:$0.37
Close:$0.35
High:$0.37
Low:$0.34
Volume:45,434
Date:2022-04-20
Open:$0.37
Close:$0.36
High:$0.375
Low:$0.36
Volume:25,648
Date:2022-04-19
Open:$0.36
Close:$0.365
High:$0.37
Low:$0.36
Volume:53,494
Date:2022-04-18
Open:$0.34
Close:$0.36
High:$0.365
Low:$0.34
Volume:100,930
Date:2022-04-15
Open:$0.355
Close:$0.355
High:$0.355
Low:$0.355
Volume:5,065
Date:2022-04-14
Open:$0.355
Close:$0.355
High:$0.355
Low:$0.355
Volume:5,065
Date:2022-04-13
Open:$0.365
Close:$0.35
High:$0.365
Low:$0.35
Volume:9,231
Date:2022-04-12
Open:$0.355
Close:$0.36
High:$0.37
Low:$0.355
Volume:15,594
Date:2022-04-11
Open:$0.36
Close:$0.345
High:$0.36
Low:$0.34
Volume:36,267