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 (%)
Sep 30, 2019 0.3800 0.3840 0.3510 0.3600 78,342 -0.02(-5.26%)
Sep 27, 2019 0.3600 0.3805 0.3600 0.3800 49,000 +0.00(+0.00%)
Sep 26, 2019 0.3800 0.4000 0.3800 0.3800 32,540 -0.01(-2.56%)
Sep 25, 2019 0.4000 0.4000 0.3808 0.3900 20,943 -0.01(-2.50%)
Sep 24, 2019 0.4263 0.4263 0.4000 0.4000 31,625 -0.00(-0.62%)
Sep 23, 2019 0.4050 0.4050 0.3900 0.4025 81,695 +0.00(+0.63%)
Sep 20, 2019 0.4350 0.4350 0.3950 0.4000 71,000 -0.01(-2.44%)
Sep 19, 2019 0.3950 0.4200 0.3950 0.4100 52,325 +0.02(+4.86%)
Sep 18, 2019 0.3850 0.4174 0.3800 0.3910 74,936 +0.01(+1.56%)
Sep 17, 2019 0.4050 0.4050 0.3850 0.3850 19,670 -0.02(-3.75%)
Sep 16, 2019 0.3990 0.4200 0.3990 0.4000 96,554 +0.00(+0.00%)
Sep 13, 2019 0.4000 0.4000 0.3980 0.4000 67,100 +0.00(+0.15%)
Sep 12, 2019 0.3950 0.4000 0.3950 0.3994 47,900 +0.01(+2.15%)
Sep 11, 2019 0.3860 0.4000 0.3860 0.3910 34,260 -0.01(-1.36%)
Sep 10, 2019 0.4100 0.4100 0.3900 0.3964 21,858 -0.01(-3.32%)
Sep 09, 2019 0.3854 0.4100 0.3854 0.4100 37,959 +0.02(+6.38%)
Sep 06, 2019 0.3854 0.3854 0.3854 0.3854 1,800 -0.01(-3.65%)
Sep 05, 2019 0.3882 0.4198 0.3882 0.4000 16,140 +0.01(+3.04%)
Sep 04, 2019 0.3854 0.3882 0.3854 0.3882 1,620 -0.01(-2.95%)
Sep 03, 2019 0.4300 0.4300 0.4000 0.4000 10,551 -0.02(-5.66%)
Aug 30, 2019 0.4100 0.4300 0.4100 0.4240 54,800 +0.01(+3.41%)
Aug 29, 2019 0.4100 0.4100 0.3930 0.4100 21,261 +0.01(+2.24%)
Aug 28, 2019 0.4200 0.4300 0.3950 0.4010 21,275 -0.03(-6.74%)
Aug 27, 2019 0.4200 0.4300 0.3800 0.4300 36,767 +0.01(+1.44%)
Aug 26, 2019 0.4240 0.4300 0.4150 0.4239 14,700 -0.01(-1.40%)
Aug 23, 2019 0.4300 0.4300 0.4200 0.4299 10,900 +0.00(+1.15%)
Aug 22, 2019 0.4375 0.4400 0.4250 0.4250 76,341 -0.02(-3.41%)
Aug 21, 2019 0.4400 0.4400 0.4254 0.4400 37,706 +0.01(+1.15%)
Aug 20, 2019 0.4499 0.4500 0.4350 0.4350 30,978 +0.01(+3.33%)
Aug 19, 2019 0.4300 0.4600 0.4210 0.4210 61,589 -0.01(-2.09%)
Aug 16, 2019 0.4300 0.4300 0.4002 0.4300 26,800 +0.04(+9.14%)
Aug 15, 2019 0.3803 0.3998 0.3803 0.3940 10,105 -0.01(-1.50%)
Aug 14, 2019 0.3655 0.4100 0.3655 0.4000 328,089 -0.00(-0.35%)
Aug 13, 2019 0.3985 0.4350 0.3820 0.4014 73,061 -0.02(-4.43%)
Aug 12, 2019 0.4000 0.4300 0.3940 0.4200 206,039 +0.02(+5.00%)
Aug 09, 2019 0.4300 0.4300 0.4000 0.4000 49,300 -0.01(-2.44%)
Aug 08, 2019 0.3900 0.4100 0.3800 0.4100 78,286 +0.03(+7.89%)
Aug 07, 2019 0.3800 0.3800 0.3700 0.3800 83,153 +0.01(+1.33%)
Aug 06, 2019 0.3900 0.3900 0.3500 0.3750 111,404 -0.01(-2.60%)
Aug 05, 2019 0.4300 0.4300 0.3700 0.3850 26,583 -0.02(-3.75%)
Aug 02, 2019 0.3946 0.4200 0.3900 0.4000 100,800 +0.00(+0.20%)
Aug 01, 2019 0.4300 0.4300 0.3992 0.3992 76,838 -0.02(-4.95%)
Jul 31, 2019 0.4300 0.4300 0.3900 0.4200 107,440 +0.02(+5.00%)
Jul 30, 2019 0.4500 0.4500 0.4000 0.4000 498,220 -0.05(-11.11%)
Jul 29, 2019 0.4490 0.4500 0.4200 0.4500 149,338 +0.03(+7.14%)
Jul 26, 2019 0.4490 0.4490 0.4200 0.4200 124,200 -0.03(-6.67%)
Jul 25, 2019 0.4500 0.4500 0.4200 0.4500 47,198 +0.00(+0.07%)
Jul 24, 2019 0.4600 0.4600 0.4240 0.4497 750,084 -0.01(-2.24%)
Jul 23, 2019 0.4525 0.5000 0.4525 0.4600 70,043 -0.05(-9.80%)
Jul 22, 2019 0.4575 0.5100 0.4500 0.5100 48,603 +0.05(+10.87%)
Jul 19, 2019 0.4700 0.4800 0.4600 0.4600 48,500 -0.02(-3.56%)
Jul 18, 2019 0.4650 0.4940 0.4600 0.4770 113,367 +0.00(+0.42%)
Jul 17, 2019 0.4800 0.4800 0.4500 0.4750 119,524 -0.01(-1.04%)
Jul 16, 2019 0.4750 0.5100 0.4730 0.4800 226,310 +0.00(+0.00%)
Jul 15, 2019 0.4824 0.5100 0.4800 0.4800 105,479 -0.01(-2.04%)
Jul 12, 2019 0.5128 0.5255 0.4900 0.4900 82,500 -0.01(-2.00%)
Jul 11, 2019 0.5275 0.5350 0.5000 0.5000 97,044 -0.05(-9.07%)
Jul 10, 2019 0.6000 0.6000 0.5499 0.5499 198,349 -0.05(-8.20%)
Jul 09, 2019 0.5550 0.6025 0.5500 0.5990 60,021 +0.01(+1.53%)
Jul 08, 2019 0.6000 0.6500 0.5600 0.5900 38,049 -0.02(-3.28%)
Jul 05, 2019 0.6200 0.6500 0.6000 0.6100 42,600 -0.01(-1.49%)
Jul 03, 2019 0.6500 0.6500 0.6100 0.6192 17,200 -0.03(-4.74%)
Jul 02, 2019 0.6100 0.6600 0.6100 0.6500 40,081 +0.04(+6.56%)
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.