Is I-ON Digital Corp. (IONI) a Buy, Sell, or Hold?
OTC : IONI
I-ON Digital Corp. — Stock Chart
$0.189 USD
-$0.01 (-5.5%)
- Volume
- 68.5K
- Average Volume
- 25.67K
- Market Capitalization
- $6.45M
- P/E Ratio
- 4.77
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.00
- Year Low
- $0.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.10
IONI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $0.20 | $0.19 | -5.55% | 119K |
| 2026-07-23 | $0.20 | $0.20 | 0.00% | 30000 |
| 2026-07-22 | $0.19 | $0.19 | -2.36% | 31000 |
| 2026-07-21 | $0.21 | $0.18 | -13.00% | 101.53K |
| 2026-07-20 | $0.23 | $0.21 | -8.66% | 3000 |
| 2026-07-17 | $0.21 | $0.21 | 0.00% | 7900 |
| 2026-07-16 | $0.23 | $0.21 | -8.70% | 26435 |
| 2026-07-15 | $0.25 | $0.24 | -4.00% | 30538 |
| 2026-07-14 | $0.22 | $0.25 | 13.18% | 28000 |
| 2026-07-13 | $0.20 | $0.20 | 0.00% | 4400 |
| 2026-07-10 | $0.21 | $0.21 | 0.00% | 100000 |
| 2026-07-09 | $0.21 | $0.21 | -1.73% | 102.8K |
| 2026-07-08 | $0.20 | $0.21 | 5.00% | 37500 |
| 2026-07-07 | $0.21 | $0.21 | 0.00% | 3311 |
| 2026-07-06 | $0.21 | $0.21 | 0.00% | 1500 |
| 2026-07-02 | $0.20 | $0.20 | 0.00% | 121 |
| 2026-07-01 | $0.21 | $0.20 | -4.76% | 5832 |
| 2026-06-30 | $0.21 | $0.20 | -4.76% | 40843 |
| 2026-06-29 | $0.20 | $0.21 | 0.49% | 6700 |
| 2026-06-26 | $0.20 | $0.19 | -1.74% | 18029 |
| 2026-06-25 | $0.25 | $0.19 | -22.92% | 16104 |
| 2026-06-24 | $0.17 | $0.21 | 24.52% | 33900 |
| 2026-06-23 | $0.16 | $0.15 | -5.08% | 1700 |
| 2026-06-22 | $0.18 | $0.16 | -11.11% | 129.2K |
| 2026-06-18 | $0.17 | $0.17 | 0.00% | 30505 |
| 2026-06-17 | $0.17 | $0.19 | 7.56% | 35417 |
| 2026-06-16 | $0.17 | $0.17 | 0.00% | 33400 |
| 2026-06-15 | $0.20 | $0.17 | -11.79% | 18500 |
| 2026-06-12 | $0.18 | $0.20 | 7.73% | 64400 |
| 2026-06-11 | $0.20 | $0.18 | -7.89% | 43900 |
| 2026-06-10 | $0.20 | $0.18 | -9.50% | 39400 |
| 2026-06-09 | $0.29 | $0.22 | -23.81% | 58703 |
| 2026-06-08 | $0.29 | $0.29 | 0.00% | 6200 |
| 2026-06-05 | $0.28 | $0.29 | 0.95% | 1200 |
| 2026-06-04 | $0.34 | $0.28 | -15.42% | 3100 |
| 2026-06-03 | $0.33 | $0.30 | -9.02% | 50100 |
| 2026-06-02 | $0.28 | $0.30 | 5.24% | 26107 |
| 2026-06-01 | $0.28 | $0.29 | 5.45% | 47600 |
| 2026-05-29 | $0.25 | $0.27 | 6.38% | 81200 |
| 2026-05-28 | $0.29 | $0.29 | 0.00% | 15000 |
| 2026-05-27 | $0.20 | $0.28 | 42.33% | 63700 |
| 2026-05-26 | $0.20 | $0.22 | 9.05% | 35600 |
| 2026-05-22 | $0.18 | $0.18 | 3.62% | 12600 |
| 2026-05-21 | $0.20 | $0.20 | 0.00% | 300 |
| 2026-05-20 | $0.19 | $0.20 | 3.44% | 3202 |
| 2026-05-19 | $0.16 | $0.16 | 0.00% | 30188 |
| 2026-05-18 | $0.18 | $0.18 | 0.00% | 30188 |
| 2026-05-15 | $0.20 | $0.18 | -8.35% | 55900 |
| 2026-05-14 | $0.17 | $0.19 | 9.17% | 15000 |
| 2026-05-13 | $0.19 | $0.18 | -5.26% | 19000 |
| 2026-05-12 | $0.18 | $0.18 | 0.00% | 20100 |
| 2026-05-11 | $0.20 | $0.18 | -10.00% | 43446 |
| 2026-05-08 | $0.20 | $0.18 | -9.00% | 17300 |
| 2026-05-07 | $0.22 | $0.19 | -15.91% | 50400 |
| 2026-05-06 | $0.20 | $0.20 | 0.00% | 15025 |
| 2026-05-05 | $0.19 | $0.22 | 17.95% | 49205 |
| 2026-05-04 | $0.21 | $0.22 | 3.44% | 12000 |
| 2026-05-01 | $0.31 | $0.23 | -26.77% | 16700 |
| 2026-04-30 | $0.19 | $0.18 | -4.21% | 29500 |
| 2026-04-29 | $0.20 | $0.19 | -5.00% | 31700 |
| 2026-04-28 | $0.25 | $0.21 | -16.00% | 20600 |
| 2026-04-27 | $0.25 | $0.25 | 0.00% | 714 |
| 2026-04-24 | $0.27 | $0.25 | -7.41% | 12500 |
| 2026-04-23 | $0.31 | $0.27 | -12.94% | 27034 |
| 2026-04-22 | $0.26 | $0.29 | 11.54% | 7601 |
| 2026-04-21 | $0.28 | $0.27 | -4.69% | 3642 |
| 2026-04-20 | $0.29 | $0.29 | -1.42% | 15239 |
| 2026-04-17 | $0.28 | $0.28 | -0.77% | 3324 |
| 2026-04-16 | $0.28 | $0.29 | 5.83% | 4302 |
| 2026-04-15 | $0.25 | $0.25 | 0.00% | 8430 |
| 2026-04-14 | $0.21 | $0.21 | 0.00% | 43576 |
| 2026-04-13 | $0.25 | $0.21 | -16.00% | 58900 |
| 2026-04-10 | $0.27 | $0.27 | 1.89% | 12000 |
| 2026-04-09 | $0.22 | $0.29 | 34.20% | 12000 |
| 2026-04-08 | $0.26 | $0.20 | -23.08% | 12400 |
| 2026-04-07 | $0.25 | $0.20 | -20.19% | 44902 |
| 2026-04-06 | $0.21 | $0.23 | 9.05% | 63300 |
| 2026-04-02 | $0.22 | $0.21 | -6.26% | 49800 |
| 2026-04-01 | $0.23 | $0.22 | -5.48% | 10300 |
| 2026-03-31 | $0.21 | $0.23 | 8.19% | 58000 |
| 2026-03-30 | $0.25 | $0.21 | -16.01% | 61532 |
| 2026-03-27 | $0.31 | $0.33 | 6.45% | 20402 |
| 2026-03-26 | $0.41 | $0.32 | -20.81% | 56648 |
| 2026-03-25 | $0.38 | $0.40 | 3.97% | 4000 |
| 2026-03-24 | $0.40 | $0.37 | -7.11% | 13014 |
| 2026-03-23 | $0.40 | $0.40 | 0.00% | 2500 |
| 2026-03-20 | $0.40 | $0.40 | 0.00% | 2500 |
| 2026-03-19 | $0.40 | $0.40 | -0.44% | 6300 |
| 2026-03-18 | $0.48 | $0.42 | -12.32% | 8700 |
| 2026-03-17 | $0.45 | $0.45 | 0.00% | 5200 |