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

Iota Communications Inc (OP: IOTC )

0.0011 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 (%)
Dec 31, 2019 0.3200 0.3200 0.3000 0.3100 78,900 -0.03(-7.46%)
Dec 30, 2019 0.3500 0.3500 0.3350 0.3350 14,581 +0.02(+4.69%)
Dec 27, 2019 0.3300 0.3500 0.3200 0.3200 37,000 -0.01(-3.03%)
Dec 26, 2019 0.3200 0.3300 0.3200 0.3300 47,624 +0.01(+3.13%)
Dec 24, 2019 0.3000 0.3200 0.2950 0.3200 37,000 +0.01(+1.91%)
Dec 23, 2019 0.2800 0.3200 0.2800 0.3140 17,470 +0.03(+12.14%)
Dec 20, 2019 0.3000 0.3000 0.2800 0.2800 60,400 -0.02(-6.04%)
Dec 19, 2019 0.2980 0.2980 0.2800 0.2980 41,385 +0.00(+0.00%)
Dec 18, 2019 0.3100 0.3100 0.2900 0.2980 47,309 -0.00(-0.67%)
Dec 17, 2019 0.3000 0.3000 0.2600 0.3000 35,695 +0.03(+13.21%)
Dec 16, 2019 0.2750 0.2999 0.2650 0.2650 19,880 -0.01(-2.21%)
Dec 13, 2019 0.2900 0.3000 0.2650 0.2710 25,900 -0.01(-3.21%)
Dec 12, 2019 0.2560 0.3000 0.2560 0.2800 33,263 +0.00(+0.00%)
Dec 11, 2019 0.2660 0.3000 0.2660 0.2800 70,013 -0.01(-3.45%)
Dec 10, 2019 0.2900 0.3020 0.2700 0.2900 226,256 -0.02(-6.45%)
Dec 09, 2019 0.3100 0.3100 0.2820 0.3100 19,087 +0.00(+0.00%)
Dec 06, 2019 0.3300 0.3300 0.3100 0.3100 4,400 +0.00(+0.00%)
Dec 05, 2019 0.3100 0.3100 0.2800 0.3100 29,104 +0.00(+0.00%)
Dec 04, 2019 0.3195 0.3267 0.3000 0.3100 31,721 +0.00(+0.00%)
Dec 03, 2019 0.3100 0.3300 0.3100 0.3100 25,605 +0.00(+0.00%)
Dec 02, 2019 0.2800 0.3200 0.2800 0.3100 56,099 +0.01(+3.33%)
Nov 29, 2019 0.3000 0.3000 0.2800 0.3000 10,400 +0.00(+0.00%)
Nov 27, 2019 0.3200 0.3400 0.2800 0.3000 54,800 -0.01(-3.23%)
Nov 26, 2019 0.3100 0.3200 0.3100 0.3100 19,437 +0.00(+0.00%)
Nov 25, 2019 0.3100 0.3100 0.2800 0.3100 110,032 -0.01(-1.59%)
Nov 22, 2019 0.3200 0.3200 0.3000 0.3150 34,000 -0.01(-1.56%)
Nov 21, 2019 0.3200 0.3200 0.2910 0.3200 18,200 +0.00(+0.00%)
Nov 20, 2019 0.2500 0.3200 0.2500 0.3200 58,464 +0.02(+6.67%)
Nov 19, 2019 0.3200 0.3200 0.3000 0.3000 29,115 +0.00(+0.00%)
Nov 18, 2019 0.3200 0.3200 0.3000 0.3000 44,700 -0.01(-3.23%)
Nov 15, 2019 0.3300 0.3300 0.3100 0.3100 69,900 -0.01(-3.13%)
Nov 14, 2019 0.3150 0.3300 0.3000 0.3200 29,800 +0.00(+0.00%)
Nov 13, 2019 0.3200 0.3300 0.3200 0.3200 9,213 +0.03(+10.34%)
Nov 12, 2019 0.3100 0.3100 0.2900 0.2900 33,301 -0.02(-6.45%)
Nov 11, 2019 0.3300 0.3300 0.2810 0.3100 47,355 +0.00(+0.00%)
Nov 08, 2019 0.3150 0.3300 0.3100 0.3100 18,200 +0.01(+3.30%)
Nov 07, 2019 0.3200 0.3200 0.3001 0.3001 23,819 -0.02(-5.92%)
Nov 06, 2019 0.2632 0.3200 0.2632 0.3190 7,235 +0.01(+2.90%)
Nov 05, 2019 0.2990 0.3100 0.2950 0.3100 8,500 +0.01(+3.33%)
Nov 04, 2019 0.2800 0.3400 0.2800 0.3000 88,290 +0.02(+7.14%)
Nov 01, 2019 0.3100 0.3100 0.2800 0.2800 49,200 -0.02(-8.20%)
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%)
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.