Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

I-On Digital Corp (OP:IONI)

0.5650 +0.0250 (+4.63%)
Streaming Delayed Price Updated: 2:41 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 0.5527 0.5650 0.5500 0.5650 13,673 +0.02(+4.63%)
Feb 06, 2026 0.5454 0.5460 0.5400 0.5400 8,313 -0.01(-1.82%)
Feb 05, 2026 0.5500 0.6009 0.5500 0.5500 14,904 -0.02(-4.15%)
Feb 04, 2026 0.5300 0.5770 0.5300 0.5738 4,200 +0.03(+6.06%)
Feb 02, 2026 0.5410 30 -0.10(-15.19%)
Jan 30, 2026 0.6000 0.6541 0.5820 0.6379 9,100 +0.05(+8.12%)
Jan 29, 2026 0.5980 0.6000 0.5900 0.5900 2,850 -0.02(-3.59%)
Jan 28, 2026 0.6120 0.6200 0.5800 0.6120 1,721 -0.02(-3.21%)
Jan 27, 2026 0.5835 0.6323 0.5835 0.6323 3,775 +0.05(+8.09%)
Jan 26, 2026 0.5600 0.5900 0.5600 0.5850 13,500 +0.03(+6.36%)
Jan 22, 2026 0.5500 0 +0.04(+7.84%)
Jan 21, 2026 0.5473 0.5473 0.4996 0.5100 22,208 -0.05(-8.93%)
Jan 20, 2026 0.5500 0.5600 0.5400 0.5600 8,790 +0.00(+0.30%)
Jan 16, 2026 0.5501 0.5583 0.5501 0.5583 8,392 +0.01(+1.49%)
Jan 15, 2026 0.5600 0.5600 0.5501 0.5501 2,915 -0.02(-3.32%)
Jan 14, 2026 0.5500 0.5700 0.5500 0.5690 29,231 +0.02(+3.45%)
Jan 13, 2026 0.5600 0.5700 0.5500 0.5500 6,234 -0.02(-3.51%)
Jan 12, 2026 0.6300 0.6321 0.5500 0.5700 144,952 -0.06(-9.84%)
Jan 09, 2026 0.6350 0.6350 0.5783 0.6322 23,466 -0.01(-1.37%)
Jan 08, 2026 0.6665 0.6665 0.6410 0.6410 3,200 -0.00(-0.05%)
Jan 07, 2026 0.6500 0.6500 0.5700 0.6413 60,827 -0.01(-1.35%)
Jan 06, 2026 0.6502 0.6750 0.6501 0.6501 9,541 -0.00(-0.02%)
Jan 05, 2026 0.6502 0.6801 0.6502 0.6502 1,518 -0.04(-5.77%)
Jan 02, 2026 0.6810 0.7000 0.6781 0.6900 12,452 +0.01(+1.46%)
Dec 31, 2025 0.7000 0.7500 0.6801 0.6801 4,100 +0.00(+0.01%)
Dec 30, 2025 0.7200 0.7200 0.6800 0.6800 2,510 -0.06(-8.11%)
Dec 29, 2025 0.6900 0.7400 0.6500 0.7400 14,766 +0.04(+5.71%)
Dec 26, 2025 0.7050 0.7500 0.7000 0.7000 14,500 +0.00(+0.00%)
Dec 24, 2025 0.7500 0.7500 0.7000 0.7000 16,451 +0.02(+2.94%)
Dec 23, 2025 0.7500 0.7500 0.6600 0.6800 23,094 -0.08(-10.76%)
Dec 22, 2025 0.7900 0.7900 0.7620 0.7620 2,897 -0.03(-3.24%)
Dec 19, 2025 0.7800 0.7875 0.7500 0.7875 12,999 +0.01(+0.96%)
Dec 18, 2025 0.7750 0.7915 0.7600 0.7800 5,570 -0.02(-2.50%)
Dec 17, 2025 0.8000 0.8000 0.7500 0.8000 3,200 +0.00(+0.00%)
Dec 16, 2025 0.8900 0.8900 0.7920 0.8000 1,500 -0.01(-1.23%)
Dec 15, 2025 0.8600 0.8600 0.7500 0.8100 26,549 +0.05(+6.58%)
Dec 12, 2025 0.7100 0.7605 0.7000 0.7600 26,420 +0.04(+5.56%)
Dec 11, 2025 0.6901 0.7290 0.6600 0.7200 67,755 -0.01(-1.23%)
Dec 10, 2025 0.6601 0.7550 0.6601 0.7290 1,827 -0.06(-7.33%)
Dec 09, 2025 0.7180 0.7867 0.6800 0.7867 2,515 +0.08(+10.80%)
Dec 08, 2025 0.7220 0.7600 0.6800 0.7100 1,975 -0.04(-5.59%)
Dec 05, 2025 0.7500 0.8000 0.6600 0.7520 25,653 -0.03(-4.14%)
Dec 04, 2025 0.7845 0.8450 0.7845 0.7845 660 -0.02(-1.94%)
Dec 03, 2025 0.8075 0.8075 0.7700 0.8000 2,950 +0.14(+22.08%)
Dec 02, 2025 0.7200 0.7500 0.6553 0.6553 11,900 -0.01(-2.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.