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 (%)
Sep 27, 2021 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Sep 24, 2021 0.0700 0.0700 0.0700 0.0700 1,650 -0.02(-22.22%)
Sep 23, 2021 0.0700 0.0900 0.0700 0.0900 4,650 +0.01(+12.50%)
Sep 22, 2021 0.0700 0.0800 0.0700 0.0800 1,300 +0.01(+14.29%)
Sep 21, 2021 0.0700 0.0850 0.0700 0.0700 19,805 +0.00(+0.00%)
Sep 20, 2021 0.0700 0.0700 0.0400 0.0700 5,690 +0.00(+0.00%)
Sep 17, 2021 0.0800 0.0800 0.0700 0.0700 5,300 +0.00(+0.00%)
Sep 16, 2021 0.0500 0.0850 0.0500 0.0700 93,427 -0.03(-30.00%)
Sep 15, 2021 0.1000 0.1160 0.0700 0.1000 31,990 +0.05(+92.31%)
Sep 14, 2021 0.0250 0.0520 0.0250 0.0520 1,373 +0.00(+4.00%)
Sep 13, 2021 0.0300 0.0500 0.0005 0.0500 149,976 -0.02(-28.57%)
Sep 10, 2021 0.0801 0.0900 0.0700 0.0700 21,150 -0.03(-30.00%)
Sep 09, 2021 0.0999 0.1000 0.0999 0.1000 32,616 -0.00(-4.76%)
Sep 08, 2021 0.1053 0.1078 0.1010 0.1050 10,913 -0.02(-12.79%)
Sep 07, 2021 0.1204 0.1204 0.1204 0.1204 1,010 -0.01(-7.38%)
Sep 03, 2021 0.1290 0.1475 0.1053 0.1300 17,291 +0.01(+13.04%)
Sep 02, 2021 0.1169 0.1297 0.1150 0.1150 59,328 -0.01(-11.33%)
Sep 01, 2021 0.1100 0.1297 0.1053 0.1297 94,564 +0.00(+0.08%)
Aug 31, 2021 0.1400 0.1401 0.1100 0.1296 231,674 -0.00(-0.31%)
Aug 30, 2021 0.1400 0.1400 0.1300 0.1300 418,854 -0.01(-7.14%)
Aug 27, 2021 0.1351 0.1400 0.1351 0.1400 55,100 +0.00(+2.87%)
Aug 26, 2021 0.1361 0.1410 0.1360 0.1361 16,126 +0.00(+0.44%)
Aug 25, 2021 0.1403 0.1450 0.1355 0.1355 74,540 -0.01(-7.82%)
Aug 24, 2021 0.1355 0.1480 0.1355 0.1470 8,616 +0.01(+8.49%)
Aug 23, 2021 0.1665 0.1865 0.1350 0.1355 171,859 +0.00(+3.04%)
Aug 20, 2021 0.1450 0.1650 0.1205 0.1315 25,928 +0.01(+9.13%)
Aug 19, 2021 0.1500 0.1800 0.1105 0.1205 459,212 -0.03(-22.26%)
Aug 18, 2021 0.1540 0.1700 0.1415 0.1550 28,149 -0.02(-11.43%)
Aug 17, 2021 0.1849 0.1900 0.1670 0.1750 89,080 -0.01(-6.62%)
Aug 16, 2021 0.2000 0.2000 0.1874 0.1874 18,130 +0.02(+10.24%)
Aug 13, 2021 0.1670 0.2000 0.1670 0.1700 8,043 -0.01(-3.68%)
Aug 12, 2021 0.1680 0.1800 0.1680 0.1765 17,400 +0.00(+2.02%)
Aug 11, 2021 0.1900 0.1900 0.1725 0.1730 11,138 -0.00(-1.14%)
Aug 10, 2021 0.2000 0.2000 0.1750 0.1750 94,333 -0.03(-12.50%)
Aug 09, 2021 0.1800 0.2000 0.1800 0.2000 267,720 +0.03(+15.61%)
Aug 06, 2021 0.1899 0.1900 0.1730 0.1730 85,690 +0.00(+0.00%)
Aug 05, 2021 0.1765 0.1900 0.1730 0.1730 414,095 -0.01(-3.89%)
Aug 04, 2021 0.2000 0.2150 0.1730 0.1800 112,383 -0.02(-10.00%)
Aug 03, 2021 0.1900 0.2000 0.1900 0.2000 41,304 +0.00(+0.00%)
Aug 02, 2021 0.1836 0.2000 0.1725 0.2000 63,111 +0.02(+8.11%)
Jul 30, 2021 0.1895 0.1895 0.1726 0.1850 12,412 +0.01(+2.78%)
Jul 29, 2021 0.1745 0.1800 0.1405 0.1800 122,194 +0.02(+10.77%)
Jul 28, 2021 0.1553 0.1625 0.1414 0.1625 23,600 +0.01(+8.33%)
Jul 27, 2021 0.1410 0.1578 0.1410 0.1500 25,795 +0.01(+5.93%)
Jul 26, 2021 0.1605 0.1750 0.1416 0.1416 86,416 -0.02(-11.50%)
Jul 23, 2021 0.1615 0.1800 0.1331 0.1600 163,827 -0.03(-15.34%)
Jul 22, 2021 0.1895 0.1895 0.1700 0.1890 28,631 +0.01(+5.00%)
Jul 21, 2021 0.1848 0.1895 0.1750 0.1800 87,700 +0.01(+5.88%)
Jul 20, 2021 0.1500 0.1700 0.1410 0.1700 20,958 +0.02(+13.33%)
Jul 19, 2021 0.1700 0.1825 0.1336 0.1500 156,944 -0.02(-11.97%)
Jul 16, 2021 0.1895 0.1895 0.1480 0.1704 53,225 -0.01(-5.33%)
Jul 15, 2021 0.2075 0.2075 0.1474 0.1800 131,689 -0.02(-10.40%)
Jul 14, 2021 0.2005 0.2170 0.1900 0.2009 88,228 -0.01(-4.33%)
Jul 13, 2021 0.2106 0.2175 0.2100 0.2100 22,730 -0.01(-3.45%)
Jul 12, 2021 0.2105 0.2200 0.2105 0.2175 27,759 +0.01(+2.40%)
Jul 09, 2021 0.2200 0.2200 0.2105 0.2124 43,199 -0.01(-3.45%)
Jul 08, 2021 0.2220 0.2220 0.2100 0.2200 138,000 +0.01(+4.76%)
Jul 07, 2021 0.2200 0.2249 0.2005 0.2100 68,796 +0.00(+0.00%)
Jul 06, 2021 0.2000 0.2200 0.2000 0.2100 92,525 +0.01(+5.00%)
Jul 02, 2021 0.2100 0.2100 0.2000 0.2000 537,197 -0.01(-4.76%)
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.