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 29, 2020 0.2150 0.2425 0.2141 0.2173 61,500 -0.02(-8.51%)
May 28, 2020 0.2600 0.2600 0.2225 0.2375 54,681 -0.01(-4.81%)
May 27, 2020 0.2688 0.2688 0.2400 0.2495 64,743 +0.01(+3.96%)
May 26, 2020 0.2190 0.2688 0.2190 0.2400 178,373 +0.03(+14.56%)
May 22, 2020 0.2200 0.2200 0.2002 0.2095 78,500 +0.01(+4.65%)
May 21, 2020 0.2150 0.2150 0.2000 0.2002 41,198 -0.00(-0.79%)
May 20, 2020 0.2000 0.2100 0.1990 0.2018 225,959 +0.00(+1.41%)
May 19, 2020 0.1928 0.1990 0.1800 0.1990 67,823 +0.02(+12.11%)
May 18, 2020 0.1450 0.1790 0.1450 0.1775 235,885 +0.03(+22.41%)
May 15, 2020 0.1495 0.1495 0.1301 0.1450 199,300 -0.00(-3.01%)
May 14, 2020 0.1301 0.1495 0.1301 0.1495 242,916 +0.02(+13.00%)
May 13, 2020 0.1462 0.1462 0.1310 0.1323 494,961 -0.01(-7.48%)
May 12, 2020 0.1501 0.1660 0.1300 0.1430 233,597 -0.01(-4.98%)
May 11, 2020 0.1505 0.1665 0.1500 0.1505 155,023 -0.00(-2.90%)
May 08, 2020 0.1540 0.1795 0.1515 0.1550 296,400 -0.00(-1.65%)
May 07, 2020 0.1700 0.1880 0.1576 0.1576 279,610 -0.02(-13.50%)
May 06, 2020 0.1810 0.1868 0.1700 0.1822 83,989 +0.00(+0.72%)
May 05, 2020 0.1790 0.2000 0.1700 0.1809 123,419 +0.00(+0.50%)
May 04, 2020 0.2000 0.2000 0.1800 0.1800 77,618 -0.01(-5.26%)
May 01, 2020 0.2000 0.2000 0.1800 0.1900 346,500 -0.01(-5.00%)
Apr 30, 2020 0.2150 0.2150 0.2000 0.2000 110,320 -0.01(-6.98%)
Apr 29, 2020 0.2015 0.2225 0.2010 0.2150 83,559 +0.01(+7.23%)
Apr 28, 2020 0.2200 0.2300 0.2005 0.2005 51,640 -0.01(-4.52%)
Apr 27, 2020 0.2200 0.2200 0.2100 0.2100 150,967 -0.01(-4.55%)
Apr 24, 2020 0.2100 0.2200 0.2100 0.2200 35,600 +0.01(+4.02%)
Apr 23, 2020 0.2175 0.2175 0.2001 0.2115 34,984 -0.01(-3.86%)
Apr 22, 2020 0.2294 0.2480 0.2150 0.2200 56,220 -0.01(-4.18%)
Apr 21, 2020 0.2334 0.2400 0.2296 0.2296 27,075 -0.01(-4.93%)
Apr 20, 2020 0.2490 0.2490 0.2210 0.2415 33,368 +0.01(+5.00%)
Apr 17, 2020 0.2210 0.2452 0.2210 0.2300 13,000 -0.01(-5.51%)
Apr 16, 2020 0.2500 0.2500 0.2050 0.2434 187,215 +0.01(+5.83%)
Apr 15, 2020 0.2599 0.2599 0.2300 0.2300 24,914 -0.02(-8.91%)
Apr 14, 2020 0.2433 0.2690 0.2433 0.2525 16,056 -0.00(-1.37%)
Apr 13, 2020 0.2550 0.2675 0.2000 0.2560 46,185 -0.01(-2.66%)
Apr 09, 2020 0.2500 0.2690 0.2500 0.2630 16,700 -0.01(-2.23%)
Apr 08, 2020 0.2510 0.2690 0.2500 0.2690 6,500 -0.00(-0.19%)
Apr 07, 2020 0.2700 0.2700 0.2505 0.2695 11,270 +0.01(+3.65%)
Apr 06, 2020 0.2610 0.2700 0.2500 0.2600 45,200 -0.01(-3.70%)
Apr 03, 2020 0.2800 0.2800 0.2610 0.2700 7,300 -0.01(-2.53%)
Apr 02, 2020 0.2600 0.2770 0.2600 0.2770 34,157 +0.02(+7.41%)
Apr 01, 2020 0.2500 0.2600 0.2500 0.2579 26,285 +0.00(+0.04%)
Mar 31, 2020 0.2745 0.2745 0.2465 0.2578 25,716 +0.01(+3.12%)
Mar 30, 2020 0.2960 0.2988 0.2500 0.2500 54,150 -0.03(-10.71%)
Mar 27, 2020 0.3940 0.3940 0.2101 0.2800 81,400 +0.03(+12.22%)
Mar 26, 2020 0.2000 0.2495 0.1908 0.2495 31,941 +0.06(+31.32%)
Mar 25, 2020 0.1800 0.2200 0.1800 0.1900 45,836 +0.01(+5.56%)
Mar 24, 2020 0.1939 0.1939 0.1715 0.1800 27,955 -0.01(-7.17%)
Mar 23, 2020 0.2000 0.2000 0.1710 0.1939 19,280 -0.00(-1.67%)
Mar 20, 2020 0.1601 0.2000 0.1601 0.1972 95,800 -0.00(-1.40%)
Mar 19, 2020 0.2060 0.2060 0.1801 0.2000 27,167 -0.00(-2.44%)
Mar 18, 2020 0.2150 0.2200 0.2000 0.2050 58,731 -0.01(-2.38%)
Mar 17, 2020 0.2749 0.2749 0.2000 0.2100 45,820 -0.01(-5.83%)
Mar 16, 2020 0.2600 0.2600 0.2003 0.2230 37,774 -0.04(-14.23%)
Mar 13, 2020 0.2100 0.2600 0.1995 0.2600 146,900 +0.10(+62.50%)
Mar 12, 2020 0.2090 0.2090 0.1600 0.1600 112,479 -0.04(-20.79%)
Mar 11, 2020 0.2005 0.2400 0.1788 0.2020 215,638 -0.04(-16.11%)
Mar 10, 2020 0.2300 0.2450 0.2055 0.2408 118,355 -0.00(-1.71%)
Mar 09, 2020 0.2500 0.2504 0.2000 0.2450 155,679 -0.01(-2.00%)
Mar 06, 2020 0.2600 0.2800 0.2500 0.2500 155,000 -0.01(-3.85%)
Mar 05, 2020 0.2500 0.2800 0.2500 0.2600 52,385 -0.00(-1.14%)
Mar 04, 2020 0.2950 0.2950 0.2550 0.2630 50,168 -0.01(-2.59%)
Mar 03, 2020 0.2650 0.2700 0.2500 0.2700 107,427 +0.01(+3.85%)
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.