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 (%)
May 31, 2019 0.5700 0.5850 0.5700 0.5700 14,700 +0.00(+0.00%)
May 30, 2019 0.6000 0.6000 0.5700 0.5700 31,713 -0.01(-1.72%)
May 29, 2019 0.5900 0.6000 0.5780 0.5800 22,505 -0.01(-1.69%)
May 28, 2019 0.5301 0.5900 0.5300 0.5900 71,650 +0.06(+11.26%)
May 24, 2019 0.5900 0.5900 0.5303 0.5303 8,500 -0.06(-10.12%)
May 23, 2019 0.6000 0.6000 0.5400 0.5900 53,077 +0.04(+7.27%)
May 22, 2019 0.5500 0.5900 0.5500 0.5500 15,758 -0.03(-5.17%)
May 21, 2019 0.5500 0.6200 0.5500 0.5800 39,762 +0.03(+5.45%)
May 20, 2019 0.4903 0.5500 0.4900 0.5500 12,484 +0.02(+3.77%)
May 17, 2019 0.4950 0.5398 0.4900 0.5300 15,800 +0.04(+8.10%)
May 16, 2019 0.5500 0.5500 0.4900 0.4903 15,850 -0.01(-1.74%)
May 15, 2019 0.5400 0.5408 0.4700 0.4990 29,542 -0.04(-7.59%)
May 14, 2019 0.5300 0.5500 0.5300 0.5400 40,229 +0.01(+1.89%)
May 13, 2019 0.5000 0.5500 0.5000 0.5300 41,526 +0.03(+6.00%)
May 10, 2019 0.5000 0.5000 0.4700 0.5000 16,400 +0.02(+4.17%)
May 09, 2019 0.4700 0.5098 0.4700 0.4800 8,840 +0.01(+2.02%)
May 08, 2019 0.4800 0.5498 0.4213 0.4705 35,459 +0.00(+0.11%)
May 07, 2019 0.5300 0.5500 0.4700 0.4700 83,629 -0.06(-10.48%)
May 06, 2019 0.4700 0.6300 0.4603 0.5250 92,717 +0.10(+22.09%)
May 03, 2019 0.4500 0.4500 0.4300 0.4300 28,800 -0.01(-2.27%)
May 02, 2019 0.4350 0.4500 0.4300 0.4400 10,169 +0.01(+1.24%)
May 01, 2019 0.4498 0.4500 0.4346 0.4346 9,510 +0.02(+4.00%)
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%)
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.