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 (%)
Jan 29, 2021 0.3295 0.3410 0.3155 0.3200 29,600 -0.01(-2.88%)
Jan 28, 2021 0.3285 0.3500 0.3143 0.3295 29,929 +0.02(+6.12%)
Jan 27, 2021 0.3500 0.3500 0.3060 0.3105 57,745 -0.04(-11.29%)
Jan 26, 2021 0.3500 0.3500 0.3050 0.3500 115,326 +0.01(+2.94%)
Jan 25, 2021 0.3150 0.3500 0.3000 0.3400 86,091 -0.01(-2.58%)
Jan 22, 2021 0.2700 0.3499 0.2600 0.3490 246,900 +0.08(+29.26%)
Jan 21, 2021 0.3090 0.3090 0.2500 0.2700 36,672 +0.02(+6.51%)
Jan 20, 2021 0.2500 0.2999 0.2500 0.2535 67,538 +0.00(+0.40%)
Jan 19, 2021 0.2200 0.3000 0.2200 0.2525 33,375 +0.02(+9.78%)
Jan 15, 2021 0.2800 0.2800 0.2000 0.2300 229,800 -0.03(-11.54%)
Jan 14, 2021 0.2725 0.2800 0.2600 0.2600 221,804 -0.01(-1.89%)
Jan 13, 2021 0.2455 0.3335 0.2455 0.2650 82,216 -0.00(-1.49%)
Jan 12, 2021 0.3850 0.4000 0.2000 0.2690 495,316 -0.12(-30.13%)
Jan 11, 2021 0.2679 0.4295 0.2500 0.3850 556,036 +0.15(+67.32%)
Jan 08, 2021 0.1495 0.2350 0.1495 0.2301 324,700 +0.08(+54.74%)
Jan 07, 2021 0.1275 0.1490 0.1200 0.1487 92,514 +0.02(+18.86%)
Jan 06, 2021 0.1488 0.1489 0.1251 0.1251 45,290 +0.00(+2.12%)
Jan 05, 2021 0.1500 0.1635 0.1140 0.1225 327,605 -0.03(-18.33%)
Jan 04, 2021 0.1320 0.1680 0.1300 0.1500 82,957 +0.03(+29.98%)
Dec 31, 2020 0.1154 0.1154 0.1154 190,284 -0.02(-12.24%)
Dec 30, 2020 0.1225 0.1700 0.1151 0.1315 190,284 +0.02(+16.37%)
Dec 29, 2020 0.1226 0.1635 0.1130 0.1130 65,918 -0.01(-5.91%)
Dec 28, 2020 0.1685 0.1685 0.1201 0.1201 125,182 -0.01(-7.62%)
Dec 24, 2020 0.1400 0.1400 0.1300 0.1300 2,600 +0.00(+0.00%)
Dec 23, 2020 0.1125 0.1700 0.1125 0.1300 14,860 +0.01(+8.33%)
Dec 22, 2020 0.1490 0.1645 0.1200 0.1200 80,554 -0.01(-7.69%)
Dec 21, 2020 0.1100 0.1300 0.1051 0.1300 95,320 +0.01(+4.00%)
Dec 18, 2020 0.1300 0.1300 0.1200 0.1250 19,000 -0.00(-2.34%)
Dec 17, 2020 0.1100 0.1295 0.1060 0.1280 75,443 +0.02(+14.29%)
Dec 16, 2020 0.1295 0.1295 0.1100 0.1120 367,567 -0.01(-9.09%)
Dec 15, 2020 0.1203 0.1248 0.1111 0.1232 34,402 +0.01(+8.55%)
Dec 14, 2020 0.1350 0.1350 0.1130 0.1135 127,358 -0.01(-11.67%)
Dec 11, 2020 0.1200 0.1288 0.1200 0.1285 60,800 +0.01(+11.74%)
Dec 10, 2020 0.1140 0.1230 0.1110 0.1150 38,325 +0.01(+9.32%)
Dec 09, 2020 0.1163 0.1163 0.1052 0.1052 17,029 -0.01(-5.40%)
Dec 08, 2020 0.1200 0.1200 0.1000 0.1112 166,822 -0.01(-7.26%)
Dec 07, 2020 0.1250 0.1250 0.1010 0.1199 46,258 +0.00(+0.33%)
Dec 04, 2020 0.1195 0.1263 0.1195 0.1195 91,100 -0.00(-0.42%)
Dec 03, 2020 0.1010 0.1200 0.1010 0.1200 205,051 +0.01(+8.11%)
Dec 02, 2020 0.1100 0.1199 0.1011 0.1110 15,100 +0.00(+0.91%)
Dec 01, 2020 0.1100 0.1189 0.1060 0.1100 217,344 +0.00(+0.00%)
Nov 30, 2020 0.1350 0.1350 0.1065 0.1100 38,192 -0.01(-7.95%)
Nov 27, 2020 0.1127 0.1195 0.1010 0.1195 22,700 +0.00(+0.08%)
Nov 25, 2020 0.1285 0.1285 0.1000 0.1194 55,300 +0.00(+0.00%)
Nov 24, 2020 0.1001 0.1200 0.1001 0.1194 24,128 +0.01(+8.84%)
Nov 23, 2020 0.1282 0.1282 0.1000 0.1097 131,633 -0.01(-4.61%)
Nov 20, 2020 0.1001 0.1282 0.1000 0.1150 9,900 -0.00(-4.17%)
Nov 19, 2020 0.1153 0.1282 0.1010 0.1200 13,850 +0.01(+14.07%)
Nov 18, 2020 0.1230 0.1230 0.1050 0.1052 70,543 -0.00(-0.94%)
Nov 17, 2020 0.1050 0.1062 0.1050 0.1062 34,427 +0.00(+1.14%)
Nov 16, 2020 0.1185 0.1185 0.1050 0.1050 6,100 -0.00(-2.69%)
Nov 13, 2020 0.1211 0.1211 0.1050 0.1079 46,300 -0.00(-1.91%)
Nov 12, 2020 0.1212 0.1299 0.1100 0.1100 15,960 +0.00(+4.66%)
Nov 11, 2020 0.1158 0.1158 0.1051 0.1051 28,560 -0.01(-9.71%)
Nov 10, 2020 0.1200 0.1200 0.1100 0.1164 13,571 +0.01(+8.28%)
Nov 09, 2020 0.1099 0.1100 0.1020 0.1075 36,566 +0.00(+2.28%)
Nov 06, 2020 0.1068 0.1068 0.1051 0.1051 6,200 -0.00(-4.45%)
Nov 05, 2020 0.1061 0.1100 0.1051 0.1100 7,300 +0.00(+0.00%)
Nov 03, 2020 0.1100 0.1100 0.1100 0 -0.00(-3.17%)
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.