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 (%)
Apr 30, 2019 0.4400 0.4400 0.4000 0.4179 38,970 -0.02(-5.00%)
Apr 29, 2019 0.4000 0.4399 0.4000 0.4399 32,297 +0.04(+9.89%)
Apr 26, 2019 0.3950 0.4400 0.3900 0.4003 47,900 +0.01(+1.34%)
Apr 25, 2019 0.3850 0.4000 0.3800 0.3950 31,170 +0.02(+3.95%)
Apr 24, 2019 0.3600 0.4300 0.3600 0.3800 45,962 +0.03(+8.42%)
Apr 23, 2019 0.3650 0.3750 0.3500 0.3505 112,572 -0.01(-2.64%)
Apr 22, 2019 0.3300 0.3798 0.3300 0.3600 93,272 +0.02(+4.68%)
Apr 18, 2019 0.3400 0.3500 0.3300 0.3439 25,800 -0.01(-2.33%)
Apr 17, 2019 0.3953 0.3953 0.3050 0.3521 198,200 -0.04(-10.86%)
Apr 16, 2019 0.4000 0.4200 0.3950 0.3950 77,548 -0.01(-1.25%)
Apr 15, 2019 0.4050 0.4200 0.3930 0.4000 17,810 -0.01(-2.56%)
Apr 12, 2019 0.3900 0.4190 0.3900 0.4105 15,600 -0.01(-2.26%)
Apr 11, 2019 0.4268 0.4300 0.3900 0.4200 57,500 +0.01(+2.44%)
Apr 10, 2019 0.4300 0.4389 0.3950 0.4100 69,997 -0.02(-4.65%)
Apr 09, 2019 0.4300 0.4800 0.4300 0.4300 113,517 +0.00(+0.00%)
Apr 08, 2019 0.4495 0.4500 0.4270 0.4300 89,562 -0.02(-4.44%)
Apr 05, 2019 0.4700 0.4700 0.4400 0.4500 20,800 +0.00(+0.00%)
Apr 04, 2019 0.4450 0.4600 0.4400 0.4500 173,975 +0.00(+0.00%)
Apr 03, 2019 0.4500 0.4500 0.4200 0.4500 63,330 +0.03(+7.14%)
Apr 02, 2019 0.4500 0.4500 0.4200 0.4200 40,489 -0.03(-6.67%)
Apr 01, 2019 0.4500 0.4500 0.4400 0.4500 15,234 +0.00(+0.00%)
Mar 29, 2019 0.4450 0.4800 0.4450 0.4500 5,400 +0.01(+2.97%)
Mar 28, 2019 0.4500 0.4800 0.4370 0.4370 41,159 -0.03(-7.22%)
Mar 27, 2019 0.4500 0.4800 0.4500 0.4710 6,345 -0.01(-1.88%)
Mar 26, 2019 0.4500 0.4800 0.4500 0.4800 6,630 +0.03(+6.67%)
Mar 25, 2019 0.4500 0.4800 0.4500 0.4500 8,100 -0.03(-6.25%)
Mar 22, 2019 0.4800 0.4800 0.4800 0.4800 3,100 +0.03(+6.67%)
Mar 21, 2019 0.4500 0.4800 0.4500 0.4500 55,174 +0.01(+2.27%)
Mar 20, 2019 0.4900 0.4900 0.4400 0.4400 7,230 -0.01(-2.22%)
Mar 19, 2019 0.4500 0.4900 0.4200 0.4500 11,726 -0.03(-6.25%)
Mar 18, 2019 0.5000 0.5000 0.4620 0.4800 17,005 +0.05(+11.63%)
Mar 15, 2019 0.4500 0.5000 0.3700 0.4300 66,200 -0.02(-4.44%)
Mar 14, 2019 0.4250 0.4500 0.4200 0.4500 31,618 +0.04(+9.76%)
Mar 13, 2019 0.5000 0.5000 0.4100 0.4100 42,850 -0.03(-6.82%)
Mar 12, 2019 0.4610 0.4700 0.4400 0.4400 8,026 -0.02(-4.35%)
Mar 11, 2019 0.5000 0.5250 0.4500 0.4600 49,056 +0.00(+0.00%)
Mar 08, 2019 0.4630 0.4700 0.4600 0.4600 4,900 -0.01(-2.13%)
Mar 07, 2019 0.4900 0.4900 0.4630 0.4700 15,027 +0.01(+2.17%)
Mar 06, 2019 0.4500 0.4900 0.4500 0.4600 16,533 +0.01(+2.22%)
Mar 05, 2019 0.4500 0.4900 0.4500 0.4500 5,949 -0.05(-10.00%)
Mar 04, 2019 0.4800 0.5000 0.4500 0.5000 34,459 +0.02(+4.38%)
Mar 01, 2019 0.5000 0.5000 0.4703 0.4790 23,900 -0.01(-2.04%)
Feb 28, 2019 0.4600 0.5098 0.4400 0.4890 40,020 +0.07(+16.43%)
Feb 27, 2019 0.4200 0.5045 0.4200 0.4200 6,850 -0.00(-0.07%)
Feb 26, 2019 0.4200 0.5250 0.4200 0.4203 23,880 -0.03(-6.60%)
Feb 25, 2019 0.4500 0.4600 0.4500 0.4500 26,250 +0.00(+0.00%)
Feb 22, 2019 0.5000 0.5000 0.4500 0.4500 20,500 -0.01(-2.17%)
Feb 21, 2019 0.4600 0.4835 0.4480 0.4600 13,575 +0.00(+0.00%)
Feb 20, 2019 0.4600 0.4600 0.4200 0.4600 59,482 +0.03(+6.98%)
Feb 19, 2019 0.4250 0.4667 0.4200 0.4300 13,171 -0.03(-6.52%)
Feb 15, 2019 0.4900 0.4900 0.4500 0.4600 51,100 -0.02(-4.21%)
Feb 14, 2019 0.4800 0.4802 0.4800 0.4802 25,760 +0.00(+0.04%)
Feb 13, 2019 0.4803 0.4803 0.4700 0.4800 54,778 +0.02(+3.81%)
Feb 12, 2019 0.4800 0.4800 0.4201 0.4624 53,802 -0.02(-3.87%)
Feb 11, 2019 0.5200 0.5200 0.4810 0.4810 12,750 -0.02(-3.80%)
Feb 08, 2019 0.5125 0.5200 0.5000 0.5000 10,200 +0.01(+1.98%)
Feb 07, 2019 0.5050 0.5200 0.4900 0.4903 50,968 -0.03(-5.71%)
Feb 06, 2019 0.5100 0.5200 0.5000 0.5200 62,540 +0.02(+4.00%)
Feb 05, 2019 0.5000 0.5200 0.5000 0.5000 26,388 -0.01(-1.96%)
Feb 04, 2019 0.5250 0.5500 0.5000 0.5100 13,448 -0.02(-2.86%)
Feb 01, 2019 0.4900 0.5250 0.4900 0.5250 5,500 +0.05(+9.38%)
Jan 31, 2019 0.5350 0.5400 0.4800 0.4800 64,923 -0.05(-9.43%)
Jan 30, 2019 0.5300 0.5350 0.5300 0.5300 18,354 +0.00(+0.00%)
Jan 29, 2019 0.5350 0.5500 0.5300 0.5300 15,075 -0.02(-3.64%)
Jan 28, 2019 0.5500 0.5500 0.5350 0.5500 48,527 +0.00(+0.00%)
Jan 25, 2019 0.5500 0.5500 0.5200 0.5500 33,100 +0.03(+5.75%)
Jan 24, 2019 0.5500 0.5500 0.5201 0.5201 17,129 -0.03(-5.44%)
Jan 23, 2019 0.5500 0.5500 0.5000 0.5500 23,525 +0.00(+0.00%)
Jan 22, 2019 0.4500 0.5500 0.4500 0.5500 17,154 +0.04(+7.84%)
Jan 18, 2019 0.5100 0.5100 0.4800 0.5100 9,800 +0.01(+2.00%)
Jan 17, 2019 0.4503 0.5098 0.4500 0.5000 9,044 +0.04(+8.93%)
Jan 16, 2019 0.4100 0.4590 0.4100 0.4590 6,474 -0.01(-1.50%)
Jan 15, 2019 0.4900 0.4900 0.4100 0.4660 21,050 -0.02(-4.90%)
Jan 14, 2019 0.4900 0.4900 0.4200 0.4900 7,850 +0.00(+0.00%)
Jan 11, 2019 0.4850 0.5000 0.4300 0.4900 21,400 +0.01(+2.08%)
Jan 10, 2019 0.4500 0.4800 0.4500 0.4800 6,438 +0.00(+0.00%)
Jan 09, 2019 0.4000 0.4800 0.3860 0.4800 89,783 +0.03(+6.71%)
Jan 08, 2019 0.4800 0.4800 0.4300 0.4498 17,627 -0.03(-6.29%)
Jan 07, 2019 0.4300 0.5000 0.4300 0.4800 14,300 +0.03(+6.64%)
Jan 04, 2019 0.4795 0.4795 0.4100 0.4501 20,300 -0.01(-1.57%)
Jan 03, 2019 0.5100 0.5100 0.3700 0.4573 32,705 +0.10(+27.03%)
Jan 02, 2019 0.4000 0.5100 0.3500 0.3600 135,102 -0.04(-9.77%)
Dec 31, 2018 0.3800 0.4000 0.3500 0.3990 77,800 +0.01(+3.05%)
Dec 28, 2018 0.3933 0.4076 0.3872 0.3872 32,800 -0.00(-0.72%)
Dec 27, 2018 0.4400 0.4400 0.3500 0.3900 35,394 +0.00(+0.00%)
Dec 26, 2018 0.4499 0.4598 0.3900 0.3900 54,938 -0.02(-5.11%)
Dec 24, 2018 0.4900 0.4900 0.4110 0.4110 46,200 -0.10(-19.41%)
Dec 21, 2018 0.4100 0.5170 0.4000 0.5100 99,600 +0.10(+23.07%)
Dec 20, 2018 0.4100 0.4201 0.4000 0.4144 51,405 +0.01(+3.34%)
Dec 19, 2018 0.4200 0.4200 0.4000 0.4010 58,716 -0.03(-6.74%)
Dec 18, 2018 0.4500 0.4680 0.4200 0.4300 28,679 +0.00(+0.00%)
Dec 17, 2018 0.4300 0.5180 0.4300 0.4300 56,566 -0.04(-8.51%)
Dec 14, 2018 0.4600 0.4900 0.4220 0.4700 57,800 +0.05(+11.90%)
Dec 13, 2018 0.4275 0.5380 0.4050 0.4200 58,243 -0.09(-17.65%)
Dec 12, 2018 0.5200 0.5600 0.5000 0.5100 74,364 -0.04(-6.93%)
Dec 11, 2018 0.5500 0.5500 0.4500 0.5480 76,794 +0.00(+0.00%)
Dec 10, 2018 0.6000 0.6000 0.5200 0.5480 29,455 -0.00(-0.36%)
Dec 07, 2018 0.5800 0.5899 0.5500 0.5500 131,400 -0.03(-5.17%)
Dec 06, 2018 0.7000 0.7000 0.5700 0.5800 32,656 +0.01(+1.58%)
Dec 04, 2018 0.7000 0.7000 0.5600 0.5710 66,300 -0.12(-17.25%)
Dec 03, 2018 0.5700 0.7398 0.5700 0.6900 47,474 +0.04(+6.84%)
Nov 30, 2018 0.6320 0.6480 0.6300 0.6458 32,300 -0.02(-3.61%)
Nov 29, 2018 0.7290 0.7300 0.6303 0.6700 34,557 +0.02(+3.08%)
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.