ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,738.17
-0.13%
US Tech 100
19,436.00
-0.73%
Dow Jones
42,313.00
0.33%
Brent Oil
71.74
0.05%
Bitcoin
64,574.48
-1.60%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Lithium Ion Energy Ltd (PK) (IONGF)

  7. Lithium Ion Energy Ltd (PK) (IONGF) Historical

IONGF Lithium Ion Energy Ltd (PK)

0.053105
0.00731 (15.95%)
Sep 27 2024 - Closed
Delayed by 15 minutes

IONGF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2024 0.053105 0.00731 15.95% 0.0425 0.053105 0.0425 729
Sep 26 2024 0.0458 0.0088 23.78% 0.0458 0.0458 0.0458 587
Sep 25 2024 0.037 -0.00498 -11.85% 0.042 0.042 0.037 23,810
Sep 24 2024 0.041975 -0.00748 -15.12% 0.0327 0.04376 0.0327 4,145
Sep 23 2024 0.04945 0.00 0.00% 0.04945 0.04945 0.04945 0
Sep 20 2024 0.04945 0.00 0.00% 0.04945 0.04945 0.04945 0
Sep 19 2024 0.04945 0.02025 69.35% 0.04245 0.04945 0.04245 5,300
Sep 18 2024 0.0292 0.00 0.00% 0.0292 0.0292 0.0292 0
Sep 17 2024 0.0292 0.0004 1.39% 0.0292 0.0292 0.0292 10,000
Sep 16 2024 0.0288 -0.0037 -11.38% 0.0288 0.0288 0.0288 1,350
Sep 13 2024 0.0325 -0.0019 -5.52% 0.0325 0.0325 0.0325 7,242
Sep 12 2024 0.0344 -0.0001 -0.29% 0.0344 0.0344 0.0344 600
Sep 11 2024 0.0345 -0.0125 -26.60% 0.029407 0.0345 0.029407 11,210
Sep 10 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
Sep 09 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
Sep 06 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
Sep 05 2024 0.047 0.009 23.68% 0.047 0.047 0.047 1,000
Sep 04 2024 0.038 0.0133 53.85% 0.038 0.038 0.038 200
Sep 03 2024 0.0247 0.00 0.00% 0.0247 0.0247 0.0247 0
Aug 30 2024 0.0247 0.00 0.00% 0.0247 0.0247 0.0247 0
Aug 29 2024 0.0247 0.00 0.00% 0.0247 0.0247 0.0247 0
Aug 28 2024 0.0247 0.00 0.00% 0.0247 0.0247 0.0247 0
Aug 27 2024 0.0247 -0.0174 -41.33% 0.03944 0.03944 0.0247 3,300
Aug 26 2024 0.0421 -0.0003 -0.71% 0.0421 0.0421 0.0421 8,000
Aug 23 2024 0.0424 0.00 0.00% 0.0424 0.0424 0.0424 0
Aug 22 2024 0.0424 0.0044 11.58% 0.0424 0.0424 0.0424 500
Aug 21 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
Aug 20 2024 0.038 0.00 0.00% 0.038 0.038 0.038 7,000
Aug 19 2024 0.038 0.0002 0.53% 0.038 0.038 0.038 11,364
Aug 16 2024 0.0378 -0.0009 -2.33% 0.0378 0.0378 0.0378 2,000
Aug 15 2024 0.0387 0.00 0.00% 0.0387 0.0387 0.0387 0
Aug 14 2024 0.0387 0.00 0.00% 0.0387 0.0387 0.0387 0
Aug 13 2024 0.0387 0.00 0.00% 0.0387 0.0387 0.0387 0
Aug 12 2024 0.0387 0.00 0.00% 0.0387 0.0387 0.0387 10,000
Aug 09 2024 0.0387 0.0057 17.27% 0.0387 0.0387 0.0387 10,000
Aug 08 2024 0.033 -0.0025 -7.04% 0.033 0.033 0.033 504
Aug 07 2024 0.0355 -0.012 -25.26% 0.0355 0.0355 0.0355 3,000
Aug 06 2024 0.0475 -0.0091 -16.08% 0.0448 0.0475 0.0448 195,870
Aug 05 2024 0.0566 0.00 0.00% 0.0566 0.0566 0.0566 0
Aug 02 2024 0.0566 0.0081 16.70% 0.0566 0.0566 0.0566 5,000
Aug 01 2024 0.0485 0.0085 21.25% 0.0485 0.0485 0.0485 169
Jul 31 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 30 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Jul 25 2024 0.04 -0.01175 -22.71% 0.06391 0.06391 0.039 6,550
Jul 24 2024 0.05175 0.01485 40.24% 0.05175 0.05175 0.05175 485
Jul 23 2024 0.0369 -0.0065 -14.98% 0.0349 0.0369 0.0349 5,625
Jul 22 2024 0.0434 0.00 0.00% 0.0434 0.0434 0.0434 0
Jul 19 2024 0.0434 0.00 0.00% 0.0434 0.0434 0.0434 0
Jul 18 2024 0.0434 0.0001 0.23% 0.0434 0.0434 0.0434 8,550
Jul 17 2024 0.0433 -0.0077 -15.10% 0.0433 0.0433 0.0433 121
Jul 16 2024 0.051 0.001 2.00% 0.051 0.051 0.051 1,000
Jul 15 2024 0.05 0.00238 5.00% 0.05 0.05 0.05 3,050
Jul 12 2024 0.04762 0.00762 19.05% 0.0436 0.04762 0.0435 40,000
Jul 11 2024 0.04 0.0035 9.59% 0.036 0.04 0.036 4,020
Jul 10 2024 0.0365 0.0065 21.67% 0.04 0.04 0.0365 1,000
Jul 09 2024 0.03 -0.0041 -12.02% 0.0341 0.0341 0.03 10,550
Jul 08 2024 0.0341 0.00 0.00% 0.0341 0.0341 0.0341 0
Jul 05 2024 0.0341 0.0024 7.57% 0.0341 0.0341 0.0341 816
Jul 03 2024 0.0317 -0.0083 -20.75% 0.0317 0.0317 0.0317 5,000
Jul 02 2024 0.04 -0.0012 -2.91% 0.04 0.04 0.04 3,000

Your Recent History

USOTC
IONGF
Lithium Ion Energy (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved