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 (%)
May 28, 2021 0.2600 0.2600 0.2401 0.2489 40,258 -0.00(-0.44%)
May 27, 2021 0.2598 0.2600 0.2500 0.2500 24,079 -0.00(-0.79%)
May 26, 2021 0.2462 0.2598 0.2462 0.2520 19,173 +0.01(+2.90%)
May 25, 2021 0.2500 0.2500 0.2401 0.2449 3,300 -0.01(-2.39%)
May 24, 2021 0.2585 0.2585 0.2401 0.2509 1,510 +0.01(+2.41%)
May 21, 2021 0.2400 0.2598 0.2400 0.2450 22,453 +0.01(+2.08%)
May 20, 2021 0.2500 0.2575 0.2400 0.2400 12,625 +0.00(+0.00%)
May 19, 2021 0.2421 0.2625 0.2400 0.2400 64,469 -0.00(-0.41%)
May 18, 2021 0.2410 0.2600 0.2410 0.2410 48,016 +0.00(+0.29%)
May 17, 2021 0.2300 0.2550 0.2200 0.2403 35,000 +0.00(+0.13%)
May 14, 2021 0.2519 0.2519 0.2200 0.2400 28,183 -0.00(-0.08%)
May 13, 2021 0.2573 0.2660 0.2200 0.2402 401,779 -0.02(-6.25%)
May 12, 2021 0.2400 0.2573 0.2253 0.2562 10,839 -0.00(-0.43%)
May 11, 2021 0.2420 0.2573 0.2200 0.2573 119,213 +0.02(+6.32%)
May 10, 2021 0.2440 0.2450 0.2105 0.2420 19,690 +0.02(+10.00%)
May 07, 2021 0.2440 0.2440 0.2200 0.2200 12,239 -0.01(-2.44%)
May 06, 2021 0.2485 0.2485 0.2206 0.2255 8,169 -0.00(-1.96%)
May 05, 2021 0.2100 0.2300 0.2100 0.2300 91,172 +0.02(+9.52%)
May 04, 2021 0.2395 0.2495 0.2000 0.2100 54,168 -0.02(-8.70%)
May 03, 2021 0.2495 0.2495 0.2250 0.2300 10,657 -0.01(-4.17%)
Apr 30, 2021 0.2500 0.2500 0.2100 0.2400 46,600 -0.01(-3.61%)
Apr 29, 2021 0.2280 0.2500 0.2225 0.2490 17,233 +0.02(+8.26%)
Apr 28, 2021 0.2350 0.2400 0.2300 0.2300 11,311 -0.00(-0.30%)
Apr 27, 2021 0.2567 0.2567 0.2300 0.2307 9,540 +0.00(+1.41%)
Apr 26, 2021 0.2567 0.2567 0.2250 0.2275 901 +0.00(+1.11%)
Apr 23, 2021 0.2250 0.2500 0.2250 0.2250 12,100 -0.00(-0.44%)
Apr 22, 2021 0.2550 0.2550 0.2250 0.2260 22,417 -0.02(-9.60%)
Apr 21, 2021 0.2550 0.2550 0.2253 0.2500 8,161 +0.02(+6.47%)
Apr 20, 2021 0.2205 0.2549 0.2205 0.2348 20,671 -0.02(-6.08%)
Apr 19, 2021 0.2568 0.2568 0.2206 0.2500 43,989 +0.00(+0.00%)
Apr 16, 2021 0.2590 0.2590 0.2205 0.2500 25,900 +0.03(+13.38%)
Apr 15, 2021 0.2595 0.2598 0.2200 0.2205 99,925 -0.02(-8.12%)
Apr 14, 2021 0.2595 0.2595 0.2349 0.2400 13,225 -0.00(-1.96%)
Apr 13, 2021 0.2305 0.2595 0.2302 0.2448 8,953 +0.01(+6.43%)
Apr 12, 2021 0.2595 0.2595 0.2300 0.2300 42,444 -0.01(-6.12%)
Apr 09, 2021 0.2450 0.2595 0.2400 0.2450 4,200 -0.00(-0.69%)
Apr 08, 2021 0.2728 0.2728 0.2400 0.2467 5,710 -0.01(-5.12%)
Apr 07, 2021 0.2500 0.2600 0.2400 0.2600 21,989 +0.01(+5.48%)
Apr 06, 2021 0.2265 0.2600 0.2265 0.2465 7,032 +0.01(+2.71%)
Apr 05, 2021 0.2300 0.2599 0.2300 0.2400 12,449 -0.01(-5.70%)
Apr 01, 2021 0.2300 0.2550 0.2300 0.2545 3,900 -0.00(-0.20%)
Mar 31, 2021 0.2485 0.2550 0.2350 0.2550 5,752 -0.00(-1.32%)
Mar 30, 2021 0.2485 0.2584 0.2485 0.2584 8,045 -0.00(-0.04%)
Mar 29, 2021 0.2660 0.2660 0.2303 0.2585 7,305 -0.00(-0.19%)
Mar 26, 2021 0.2490 0.2590 0.2250 0.2590 8,600 +0.00(+0.00%)
Mar 25, 2021 0.2800 0.2800 0.2250 0.2590 14,273 +0.00(+0.00%)
Mar 24, 2021 0.2465 0.2600 0.2250 0.2590 163,473 +0.01(+5.07%)
Mar 23, 2021 0.2220 0.2800 0.2200 0.2465 15,847 +0.01(+2.71%)
Mar 22, 2021 0.2350 0.2500 0.2200 0.2400 19,420 +0.01(+4.12%)
Mar 19, 2021 0.2300 0.2500 0.2300 0.2305 30,300 -0.00(-1.83%)
Mar 18, 2021 0.2400 0.2495 0.2348 0.2348 34,031 -0.01(-2.17%)
Mar 17, 2021 0.2590 0.2590 0.2395 0.2400 60,862 -0.00(-0.41%)
Mar 16, 2021 0.2590 0.2590 0.2385 0.2410 34,296 +0.01(+4.56%)
Mar 15, 2021 0.2565 0.2800 0.2305 0.2305 32,717 -0.03(-11.99%)
Mar 12, 2021 0.2548 0.2800 0.2510 0.2619 14,200 +0.00(+0.08%)
Mar 11, 2021 0.2390 0.2617 0.2285 0.2617 8,190 +0.00(+0.38%)
Mar 10, 2021 0.2600 0.2800 0.2310 0.2607 12,404 -0.01(-3.44%)
Mar 09, 2021 0.2800 0.2800 0.2200 0.2700 75,114 +0.04(+14.89%)
Mar 08, 2021 0.2350 0.2735 0.2350 0.2350 132,556 -0.00(-1.96%)
Mar 05, 2021 0.2798 0.2893 0.2100 0.2397 35,300 -0.01(-4.12%)
Mar 04, 2021 0.2500 0.2900 0.2500 0.2500 37,543 -0.01(-3.85%)
Mar 03, 2021 0.2700 0.2810 0.2600 0.2600 17,349 -0.01(-1.89%)
Mar 02, 2021 0.2800 0.2900 0.2600 0.2650 18,540 -0.02(-5.36%)
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.