Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iota Communications Inc (OP: IOTC )

N/A UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 18, 2022 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 (%)
Oct 31, 2019 0.3200 0.3200 0.3000 0.3050 30,187 +0.02(+8.93%)
Oct 30, 2019 0.3100 0.3200 0.2800 0.2800 78,994 -0.03(-9.68%)
Oct 29, 2019 0.2700 0.3200 0.2700 0.3100 14,980 +0.03(+10.71%)
Oct 28, 2019 0.2850 0.3200 0.2800 0.2800 52,716 -0.01(-4.44%)
Oct 25, 2019 0.3100 0.3100 0.2800 0.2930 190,900 -0.03(-8.44%)
Oct 24, 2019 0.3200 0.3200 0.3000 0.3200 23,666 -0.01(-3.03%)
Oct 23, 2019 0.3300 0.3300 0.3000 0.3300 34,425 +0.00(+0.00%)
Oct 22, 2019 0.3105 0.3450 0.3000 0.3300 33,399 +0.00(+0.00%)
Oct 21, 2019 0.3283 0.3400 0.3283 0.3300 8,818 +0.00(+1.07%)
Oct 18, 2019 0.3440 0.3440 0.3001 0.3265 82,900 -0.01(-3.97%)
Oct 17, 2019 0.3400 0.3600 0.3380 0.3400 47,794 +0.00(+0.00%)
Oct 16, 2019 0.3700 0.3770 0.3400 0.3400 37,749 -0.03(-8.11%)
Oct 15, 2019 0.3402 0.3700 0.3300 0.3700 121,358 +0.03(+8.76%)
Oct 14, 2019 0.3600 0.3600 0.3402 0.3402 8,129 -0.01(-2.80%)
Oct 11, 2019 0.3104 0.3600 0.3104 0.3500 13,900 +0.04(+12.76%)
Oct 10, 2019 0.3600 0.3700 0.3104 0.3104 38,634 -0.05(-13.78%)
Oct 09, 2019 0.3700 0.3700 0.3107 0.3600 15,120 -0.01(-2.68%)
Oct 08, 2019 0.3699 0.3700 0.3243 0.3699 32,083 -0.00(-1.28%)
Oct 07, 2019 0.4050 0.4050 0.3100 0.3747 41,761 +0.00(+1.27%)
Oct 04, 2019 0.3700 0.3700 0.3700 0.3700 2,000 -0.03(-7.50%)
Oct 03, 2019 0.3950 0.4000 0.3500 0.4000 52,049 +0.00(+0.00%)
Oct 02, 2019 0.3700 0.4000 0.3700 0.4000 45,400 +0.03(+8.11%)
Oct 01, 2019 0.3630 0.3730 0.3551 0.3700 45,600 +0.01(+2.78%)
Sep 30, 2019 0.3800 0.3840 0.3510 0.3600 78,342 -0.02(-5.26%)
Sep 27, 2019 0.3600 0.3805 0.3600 0.3800 49,000 +0.00(+0.00%)
Sep 26, 2019 0.3800 0.4000 0.3800 0.3800 32,540 -0.01(-2.56%)
Sep 25, 2019 0.4000 0.4000 0.3808 0.3900 20,943 -0.01(-2.50%)
Sep 24, 2019 0.4263 0.4263 0.4000 0.4000 31,625 -0.00(-0.62%)
Sep 23, 2019 0.4050 0.4050 0.3900 0.4025 81,695 +0.00(+0.63%)
Sep 20, 2019 0.4350 0.4350 0.3950 0.4000 71,000 -0.01(-2.44%)
Sep 19, 2019 0.3950 0.4200 0.3950 0.4100 52,325 +0.02(+4.86%)
Sep 18, 2019 0.3850 0.4174 0.3800 0.3910 74,936 +0.01(+1.56%)
Sep 17, 2019 0.4050 0.4050 0.3850 0.3850 19,670 -0.02(-3.75%)
Sep 16, 2019 0.3990 0.4200 0.3990 0.4000 96,554 +0.00(+0.00%)
Sep 13, 2019 0.4000 0.4000 0.3980 0.4000 67,100 +0.00(+0.15%)
Sep 12, 2019 0.3950 0.4000 0.3950 0.3994 47,900 +0.01(+2.15%)
Sep 11, 2019 0.3860 0.4000 0.3860 0.3910 34,260 -0.01(-1.36%)
Sep 10, 2019 0.4100 0.4100 0.3900 0.3964 21,858 -0.01(-3.32%)
Sep 09, 2019 0.3854 0.4100 0.3854 0.4100 37,959 +0.02(+6.38%)
Sep 06, 2019 0.3854 0.3854 0.3854 0.3854 1,800 -0.01(-3.65%)
Sep 05, 2019 0.3882 0.4198 0.3882 0.4000 16,140 +0.01(+3.04%)
Sep 04, 2019 0.3854 0.3882 0.3854 0.3882 1,620 -0.01(-2.95%)
Sep 03, 2019 0.4300 0.4300 0.4000 0.4000 10,551 -0.02(-5.66%)
Aug 30, 2019 0.4100 0.4300 0.4100 0.4240 54,800 +0.01(+3.41%)
Aug 29, 2019 0.4100 0.4100 0.3930 0.4100 21,261 +0.01(+2.24%)
Aug 28, 2019 0.4200 0.4300 0.3950 0.4010 21,275 -0.03(-6.74%)
Aug 27, 2019 0.4200 0.4300 0.3800 0.4300 36,767 +0.01(+1.44%)
Aug 26, 2019 0.4240 0.4300 0.4150 0.4239 14,700 -0.01(-1.40%)
Aug 23, 2019 0.4300 0.4300 0.4200 0.4299 10,900 +0.00(+1.15%)
Aug 22, 2019 0.4375 0.4400 0.4250 0.4250 76,341 -0.02(-3.41%)
Aug 21, 2019 0.4400 0.4400 0.4254 0.4400 37,706 +0.01(+1.15%)
Aug 20, 2019 0.4499 0.4500 0.4350 0.4350 30,978 +0.01(+3.33%)
Aug 19, 2019 0.4300 0.4600 0.4210 0.4210 61,589 -0.01(-2.09%)
Aug 16, 2019 0.4300 0.4300 0.4002 0.4300 26,800 +0.04(+9.14%)
Aug 15, 2019 0.3803 0.3998 0.3803 0.3940 10,105 -0.01(-1.50%)
Aug 14, 2019 0.3655 0.4100 0.3655 0.4000 328,089 -0.00(-0.35%)
Aug 13, 2019 0.3985 0.4350 0.3820 0.4014 73,061 -0.02(-4.43%)
Aug 12, 2019 0.4000 0.4300 0.3940 0.4200 206,039 +0.02(+5.00%)
Aug 09, 2019 0.4300 0.4300 0.4000 0.4000 49,300 -0.01(-2.44%)
Aug 08, 2019 0.3900 0.4100 0.3800 0.4100 78,286 +0.03(+7.89%)
Aug 07, 2019 0.3800 0.3800 0.3700 0.3800 83,153 +0.01(+1.33%)
Aug 06, 2019 0.3900 0.3900 0.3500 0.3750 111,404 -0.01(-2.60%)
Aug 05, 2019 0.4300 0.4300 0.3700 0.3850 26,583 -0.02(-3.75%)
Aug 02, 2019 0.3946 0.4200 0.3900 0.4000 100,800 +0.00(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.