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 (%)
Apr 30, 2021 0.2500 0.2500 0.2100 0.2400 46,600 -0.01(-3.61%)
Apr 29, 2021 0.2280 0.2500 0.2225 0.2490 17,233 +0.02(+8.26%)
Apr 28, 2021 0.2350 0.2400 0.2300 0.2300 11,311 -0.00(-0.30%)
Apr 27, 2021 0.2567 0.2567 0.2300 0.2307 9,540 +0.00(+1.41%)
Apr 26, 2021 0.2567 0.2567 0.2250 0.2275 901 +0.00(+1.11%)
Apr 23, 2021 0.2250 0.2500 0.2250 0.2250 12,100 -0.00(-0.44%)
Apr 22, 2021 0.2550 0.2550 0.2250 0.2260 22,417 -0.02(-9.60%)
Apr 21, 2021 0.2550 0.2550 0.2253 0.2500 8,161 +0.02(+6.47%)
Apr 20, 2021 0.2205 0.2549 0.2205 0.2348 20,671 -0.02(-6.08%)
Apr 19, 2021 0.2568 0.2568 0.2206 0.2500 43,989 +0.00(+0.00%)
Apr 16, 2021 0.2590 0.2590 0.2205 0.2500 25,900 +0.03(+13.38%)
Apr 15, 2021 0.2595 0.2598 0.2200 0.2205 99,925 -0.02(-8.12%)
Apr 14, 2021 0.2595 0.2595 0.2349 0.2400 13,225 -0.00(-1.96%)
Apr 13, 2021 0.2305 0.2595 0.2302 0.2448 8,953 +0.01(+6.43%)
Apr 12, 2021 0.2595 0.2595 0.2300 0.2300 42,444 -0.01(-6.12%)
Apr 09, 2021 0.2450 0.2595 0.2400 0.2450 4,200 -0.00(-0.69%)
Apr 08, 2021 0.2728 0.2728 0.2400 0.2467 5,710 -0.01(-5.12%)
Apr 07, 2021 0.2500 0.2600 0.2400 0.2600 21,989 +0.01(+5.48%)
Apr 06, 2021 0.2265 0.2600 0.2265 0.2465 7,032 +0.01(+2.71%)
Apr 05, 2021 0.2300 0.2599 0.2300 0.2400 12,449 -0.01(-5.70%)
Apr 01, 2021 0.2300 0.2550 0.2300 0.2545 3,900 -0.00(-0.20%)
Mar 31, 2021 0.2485 0.2550 0.2350 0.2550 5,752 -0.00(-1.32%)
Mar 30, 2021 0.2485 0.2584 0.2485 0.2584 8,045 -0.00(-0.04%)
Mar 29, 2021 0.2660 0.2660 0.2303 0.2585 7,305 -0.00(-0.19%)
Mar 26, 2021 0.2490 0.2590 0.2250 0.2590 8,600 +0.00(+0.00%)
Mar 25, 2021 0.2800 0.2800 0.2250 0.2590 14,273 +0.00(+0.00%)
Mar 24, 2021 0.2465 0.2600 0.2250 0.2590 163,473 +0.01(+5.07%)
Mar 23, 2021 0.2220 0.2800 0.2200 0.2465 15,847 +0.01(+2.71%)
Mar 22, 2021 0.2350 0.2500 0.2200 0.2400 19,420 +0.01(+4.12%)
Mar 19, 2021 0.2300 0.2500 0.2300 0.2305 30,300 -0.00(-1.83%)
Mar 18, 2021 0.2400 0.2495 0.2348 0.2348 34,031 -0.01(-2.17%)
Mar 17, 2021 0.2590 0.2590 0.2395 0.2400 60,862 -0.00(-0.41%)
Mar 16, 2021 0.2590 0.2590 0.2385 0.2410 34,296 +0.01(+4.56%)
Mar 15, 2021 0.2565 0.2800 0.2305 0.2305 32,717 -0.03(-11.99%)
Mar 12, 2021 0.2548 0.2800 0.2510 0.2619 14,200 +0.00(+0.08%)
Mar 11, 2021 0.2390 0.2617 0.2285 0.2617 8,190 +0.00(+0.38%)
Mar 10, 2021 0.2600 0.2800 0.2310 0.2607 12,404 -0.01(-3.44%)
Mar 09, 2021 0.2800 0.2800 0.2200 0.2700 75,114 +0.04(+14.89%)
Mar 08, 2021 0.2350 0.2735 0.2350 0.2350 132,556 -0.00(-1.96%)
Mar 05, 2021 0.2798 0.2893 0.2100 0.2397 35,300 -0.01(-4.12%)
Mar 04, 2021 0.2500 0.2900 0.2500 0.2500 37,543 -0.01(-3.85%)
Mar 03, 2021 0.2700 0.2810 0.2600 0.2600 17,349 -0.01(-1.89%)
Mar 02, 2021 0.2800 0.2900 0.2600 0.2650 18,540 -0.02(-5.36%)
Mar 01, 2021 0.2800 0.2800 0.2600 0.2800 6,824 +0.00(+0.00%)
Feb 26, 2021 0.2511 0.2890 0.2500 0.2800 134,500 +0.02(+5.66%)
Feb 25, 2021 0.2700 0.3000 0.2650 0.2650 26,614 -0.02(-5.36%)
Feb 24, 2021 0.3000 0.3000 0.2650 0.2800 28,353 +0.00(+0.00%)
Feb 23, 2021 0.2900 0.3000 0.2650 0.2800 36,393 -0.01(-3.55%)
Feb 22, 2021 0.3200 0.3299 0.2700 0.2903 27,378 -0.01(-3.23%)
Feb 19, 2021 0.3100 0.3100 0.2626 0.3000 19,300 +0.00(+0.00%)
Feb 18, 2021 0.3300 0.3300 0.2510 0.3000 116,196 -0.02(-6.10%)
Feb 17, 2021 0.3100 0.3300 0.2902 0.3195 142,557 +0.03(+10.10%)
Feb 16, 2021 0.3095 0.3300 0.2800 0.2902 44,726 +0.01(+3.27%)
Feb 12, 2021 0.2999 0.3100 0.2700 0.2810 171,000 -0.00(-0.43%)
Feb 11, 2021 0.3100 0.3100 0.2510 0.2822 35,271 +0.00(+1.29%)
Feb 10, 2021 0.2901 0.3100 0.2701 0.2786 88,427 -0.01(-3.93%)
Feb 09, 2021 0.3000 0.3000 0.2701 0.2900 33,009 -0.01(-3.04%)
Feb 08, 2021 0.3101 0.3300 0.2465 0.2991 80,379 +0.01(+3.10%)
Feb 05, 2021 0.3300 0.3300 0.2510 0.2901 78,000 -0.01(-3.94%)
Feb 04, 2021 0.2900 0.3250 0.2500 0.3020 101,394 +0.02(+8.17%)
Feb 03, 2021 0.3233 0.3300 0.2125 0.2792 85,505 -0.04(-11.79%)
Feb 02, 2021 0.3285 0.3300 0.3010 0.3165 3,600 -0.00(-1.09%)
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.