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 (%)
Jul 31, 2020 0.1635 0.1700 0.1635 0.1655 152,300 -0.00(-2.47%)
Jul 30, 2020 0.1697 0.1717 0.1697 0.1697 20,651 -0.00(-2.30%)
Jul 29, 2020 0.1750 0.1800 0.1670 0.1737 35,548 -0.01(-3.50%)
Jul 28, 2020 0.1750 0.1800 0.1700 0.1800 3,500 +0.01(+7.78%)
Jul 27, 2020 0.1800 0.1800 0.1640 0.1670 57,107 +0.00(+0.48%)
Jul 24, 2020 0.1790 0.1800 0.1640 0.1662 51,900 +0.00(+1.65%)
Jul 23, 2020 0.1879 0.1879 0.1635 0.1635 44,847 -0.02(-11.14%)
Jul 22, 2020 0.1879 0.1879 0.1730 0.1840 17,771 +0.00(+1.32%)
Jul 21, 2020 0.1879 0.1879 0.1700 0.1816 29,870 +0.00(+0.89%)
Jul 20, 2020 0.1800 0.1800 0.1700 0.1800 32,047 +0.01(+4.17%)
Jul 17, 2020 0.1714 0.1792 0.1700 0.1728 28,400 +0.00(+1.29%)
Jul 16, 2020 0.1714 0.1769 0.1690 0.1706 33,264 -0.01(-3.62%)
Jul 15, 2020 0.1700 0.1770 0.1700 0.1770 11,600 +0.00(+1.61%)
Jul 14, 2020 0.1798 0.1799 0.1690 0.1742 82,612 +0.00(+1.87%)
Jul 13, 2020 0.1819 0.1820 0.1710 0.1710 55,033 -0.01(-5.99%)
Jul 10, 2020 0.1752 0.1875 0.1751 0.1819 81,800 -0.00(-0.76%)
Jul 09, 2020 0.1865 0.1865 0.1833 0.1833 5,098 +0.01(+3.33%)
Jul 08, 2020 0.1892 0.1892 0.1710 0.1774 54,612 +0.01(+3.08%)
Jul 07, 2020 0.1750 0.1800 0.1721 0.1721 38,950 -0.01(-4.39%)
Jul 06, 2020 0.1885 0.1885 0.1750 0.1800 23,671 -0.00(-2.44%)
Jul 02, 2020 0.1884 0.1884 0.1755 0.1845 3,800 +0.00(+2.50%)
Jul 01, 2020 0.1800 0.1885 0.1800 0.1800 24,072 +0.00(+1.93%)
Jun 30, 2020 0.1700 0.1766 0.1700 0.1766 10,000 +0.00(+2.50%)
Jun 29, 2020 0.1660 0.1723 0.1660 0.1723 12,223 +0.00(+1.89%)
Jun 26, 2020 0.1738 0.1790 0.1691 0.1691 3,600 -0.01(-5.00%)
Jun 25, 2020 0.1766 0.1790 0.1710 0.1780 145,466 +0.01(+4.09%)
Jun 24, 2020 0.1665 0.1780 0.1665 0.1710 61,499 -0.00(-1.72%)
Jun 23, 2020 0.1750 0.1750 0.1650 0.1740 15,370 -0.00(-0.57%)
Jun 22, 2020 0.1750 0.1750 0.1685 0.1750 6,568 +0.00(+0.00%)
Jun 19, 2020 0.1525 0.1801 0.1500 0.1750 282,700 +0.01(+6.71%)
Jun 18, 2020 0.1795 0.1795 0.1630 0.1640 270,350 -0.01(-6.29%)
Jun 17, 2020 0.1795 0.1795 0.1630 0.1750 40,628 +0.00(+0.75%)
Jun 16, 2020 0.1895 0.1895 0.1650 0.1737 80,135 -0.01(-3.50%)
Jun 15, 2020 0.1800 0.1800 0.1800 0.1800 22,365 -0.01(-2.96%)
Jun 12, 2020 0.1640 0.1900 0.1640 0.1855 36,900 +0.01(+3.46%)
Jun 11, 2020 0.1875 0.1900 0.1693 0.1793 114,112 -0.01(-4.42%)
Jun 10, 2020 0.2125 0.2125 0.1876 0.1876 96,686 -0.02(-10.15%)
Jun 09, 2020 0.2049 0.2149 0.1930 0.2088 78,065 -0.00(-0.48%)
Jun 08, 2020 0.1950 0.2100 0.1636 0.2098 214,524 +0.02(+12.19%)
Jun 05, 2020 0.1995 0.1995 0.1670 0.1870 99,200 +0.01(+3.89%)
Jun 04, 2020 0.1890 0.2077 0.1603 0.1800 101,456 +0.00(+0.00%)
Jun 03, 2020 0.1979 0.1979 0.1665 0.1800 88,911 +0.01(+5.88%)
Jun 02, 2020 0.1852 0.2075 0.1700 0.1700 353,482 -0.04(-17.23%)
Jun 01, 2020 0.2340 0.2340 0.2002 0.2054 49,713 -0.01(-5.48%)
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%)
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.