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 (%)
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%)
Jul 01, 2021 0.2046 0.2100 0.2021 0.2100 89,325 +0.01(+4.90%)
Jun 30, 2021 0.2149 0.2149 0.2002 0.2002 11,620 -0.01(-5.79%)
Jun 29, 2021 0.2053 0.2150 0.2002 0.2125 54,855 +0.01(+6.20%)
Jun 28, 2021 0.2030 0.2300 0.2001 0.2001 139,410 -0.01(-6.23%)
Jun 25, 2021 0.2409 0.2409 0.2026 0.2134 216,384 -0.02(-8.49%)
Jun 24, 2021 0.2101 0.2400 0.2001 0.2332 10,706 +0.03(+12.66%)
Jun 23, 2021 0.2006 0.2350 0.2001 0.2070 61,200 -0.02(-8.00%)
Jun 22, 2021 0.2274 0.2275 0.2010 0.2250 207,070 +0.00(+0.22%)
Jun 21, 2021 0.2300 0.2398 0.2200 0.2245 98,532 -0.00(-1.10%)
Jun 18, 2021 0.2205 0.2300 0.2100 0.2270 217,979 +0.01(+2.95%)
Jun 17, 2021 0.2200 0.2300 0.2180 0.2205 95,938 +0.00(+0.23%)
Jun 16, 2021 0.2300 0.2495 0.2100 0.2200 185,419 -0.01(-4.35%)
Jun 15, 2021 0.2450 0.2500 0.2100 0.2300 46,422 -0.01(-4.17%)
Jun 14, 2021 0.2395 0.2494 0.2300 0.2400 28,212 +0.01(+4.35%)
Jun 11, 2021 0.2200 0.2300 0.2100 0.2300 82,703 +0.00(+0.00%)
Jun 10, 2021 0.2346 0.2395 0.2200 0.2300 26,427 -0.01(-3.93%)
Jun 09, 2021 0.2205 0.2396 0.2200 0.2394 56,972 -0.00(-0.25%)
Jun 08, 2021 0.2480 0.2480 0.2207 0.2400 4,048 -0.01(-3.19%)
Jun 07, 2021 0.2480 0.2480 0.2205 0.2479 12,400 -0.00(-0.60%)
Jun 04, 2021 0.2200 0.2535 0.2200 0.2494 29,444 -0.00(-1.62%)
Jun 03, 2021 0.2455 0.2585 0.2305 0.2535 120,831 +0.01(+3.26%)
Jun 02, 2021 0.2585 0.2585 0.2455 0.2455 4,516 +0.01(+2.29%)
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.