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 (%)
Feb 28, 2020 0.2635 0.2660 0.2500 0.2600 354,300 -0.01(-2.62%)
Feb 27, 2020 0.2679 0.2700 0.2600 0.2670 32,789 +0.00(+0.38%)
Feb 26, 2020 0.2618 0.2679 0.2600 0.2660 25,415 -0.00(-0.11%)
Feb 25, 2020 0.2602 0.2663 0.2600 0.2663 55,700 +0.01(+2.03%)
Feb 24, 2020 0.2640 0.2679 0.2600 0.2610 65,933 -0.01(-1.99%)
Feb 21, 2020 0.2643 0.2679 0.2500 0.2663 52,400 +0.00(+0.76%)
Feb 20, 2020 0.2689 0.2700 0.2500 0.2643 42,381 -0.00(-0.64%)
Feb 19, 2020 0.2765 0.2849 0.2500 0.2660 80,430 -0.01(-4.32%)
Feb 18, 2020 0.3050 0.3050 0.2750 0.2780 51,680 -0.00(-1.59%)
Feb 14, 2020 0.2699 0.2899 0.2699 0.2825 76,800 +0.01(+5.45%)
Feb 13, 2020 0.2796 0.2796 0.2650 0.2679 11,704 +0.00(+1.09%)
Feb 12, 2020 0.2899 0.2900 0.2650 0.2650 45,128 -0.02(-5.36%)
Feb 11, 2020 0.2680 0.2801 0.2680 0.2800 30,598 +0.01(+4.48%)
Feb 10, 2020 0.2916 0.2916 0.2680 0.2680 38,300 +0.00(+1.13%)
Feb 07, 2020 0.2650 0.2960 0.2650 0.2650 57,200 -0.01(-2.57%)
Feb 06, 2020 0.2749 0.2749 0.2624 0.2720 57,148 -0.01(-2.47%)
Feb 05, 2020 0.2708 0.2890 0.2600 0.2789 68,835 +0.00(+1.42%)
Feb 04, 2020 0.2800 0.2800 0.2600 0.2750 172,617 -0.01(-3.17%)
Feb 03, 2020 0.3000 0.3100 0.2600 0.2840 94,820 -0.02(-5.33%)
Jan 31, 2020 0.3100 0.3100 0.3000 0.3000 101,300 +0.00(+0.00%)
Jan 30, 2020 0.2650 0.3023 0.2650 0.3000 185,404 +0.01(+2.67%)
Jan 29, 2020 0.2650 0.2922 0.2650 0.2922 58,162 +0.03(+10.68%)
Jan 28, 2020 0.3000 0.3000 0.2640 0.2640 39,820 -0.01(-2.22%)
Jan 27, 2020 0.2776 0.3100 0.2600 0.2700 101,740 -0.00(-0.07%)
Jan 24, 2020 0.2625 0.3100 0.2625 0.2702 65,200 -0.01(-3.50%)
Jan 23, 2020 0.2800 0.2800 0.2675 0.2800 29,715 +0.00(+0.00%)
Jan 22, 2020 0.2685 0.2900 0.2685 0.2800 110,158 +0.01(+4.28%)
Jan 21, 2020 0.2850 0.2999 0.2685 0.2685 112,370 -0.02(-5.79%)
Jan 17, 2020 0.2850 0.3000 0.2850 0.2850 18,600 +0.00(+0.00%)
Jan 16, 2020 0.3249 0.3249 0.2802 0.2850 49,108 -0.01(-4.97%)
Jan 15, 2020 0.3100 0.3100 0.2807 0.2999 47,003 +0.02(+7.11%)
Jan 14, 2020 0.2800 0.2900 0.2800 0.2800 83,750 +0.00(+0.00%)
Jan 13, 2020 0.2800 0.3025 0.2800 0.2800 138,297 -0.01(-1.82%)
Jan 10, 2020 0.2850 0.3050 0.2850 0.2852 56,600 -0.01(-4.42%)
Jan 09, 2020 0.2850 0.3100 0.2850 0.2984 24,120 +0.02(+6.57%)
Jan 08, 2020 0.3170 0.3200 0.2800 0.2800 69,124 -0.03(-10.26%)
Jan 07, 2020 0.3390 0.3390 0.3100 0.3120 18,180 -0.02(-5.40%)
Jan 06, 2020 0.3500 0.3500 0.3002 0.3298 43,044 -0.01(-3.00%)
Jan 03, 2020 0.3350 0.3500 0.3350 0.3400 25,000 +0.01(+3.03%)
Jan 02, 2020 0.3075 0.3500 0.3005 0.3300 29,460 +0.02(+6.45%)
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%)
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.