Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ioneer Ltd - American Depositary Shares (NQ: IONR )

4.220 +0.020 (+0.48%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 4.250 4.330 4.200 4.200 9,122 -0.07(-1.64%)
Jun 12, 2024 4.540 4.570 4.270 4.270 13,433 -0.27(-5.98%)
Jun 11, 2024 4.800 4.810 4.542 4.542 12,768 -0.40(-8.07%)
Jun 10, 2024 5.000 5.000 4.940 4.940 3,241 -0.08(-1.69%)
Jun 07, 2024 5.020 5.030 4.939 5.025 3,730 +0.02(+0.30%)
Jun 06, 2024 5.000 5.250 5.000 5.010 4,123 -0.23(-4.42%)
Jun 05, 2024 5.400 5.400 4.950 5.242 13,303 -0.24(-4.35%)
Jun 04, 2024 5.520 5.540 5.480 5.480 6,553 -0.41(-6.96%)
Jun 03, 2024 5.890 5.890 5.480 5.890 17,372 -0.00(-0.08%)
May 31, 2024 5.520 6.491 5.520 5.895 16,272 +0.24(+4.34%)
May 30, 2024 6.000 6.000 5.190 5.650 6,579 -0.42(-6.98%)
May 29, 2024 6.120 6.210 6.074 6.074 1,609 +0.02(+0.39%)
May 28, 2024 6.420 6.420 6.000 6.050 8,609 -0.35(-5.47%)
May 24, 2024 6.310 6.500 6.300 6.400 4,297 +0.08(+1.27%)
May 23, 2024 6.390 6.390 6.100 6.320 10,925 -0.04(-0.63%)
May 22, 2024 6.250 6.360 6.208 6.360 8,164 +0.11(+1.76%)
May 21, 2024 5.980 6.250 5.760 6.250 18,470 +0.32(+5.31%)
May 20, 2024 5.880 5.990 5.790 5.935 12,537 +0.08(+1.43%)
May 17, 2024 5.550 5.877 5.550 5.851 9,709 -0.00(-0.04%)
May 16, 2024 5.800 5.880 5.674 5.854 10,814 +0.04(+0.65%)
May 15, 2024 5.880 5.880 5.765 5.816 3,972 -0.06(-1.09%)
May 14, 2024 5.600 5.880 5.596 5.880 6,114 +0.21(+3.65%)
May 13, 2024 5.960 5.960 5.550 5.673 7,224 -0.23(-3.85%)
May 10, 2024 5.940 5.990 5.840 5.900 8,242 +0.35(+6.31%)
May 09, 2024 5.520 5.980 5.510 5.550 6,561 -0.10(-1.72%)
May 08, 2024 5.540 5.820 5.390 5.647 12,212 -0.05(-0.93%)
May 07, 2024 5.450 5.720 5.340 5.700 9,002 +0.34(+6.33%)
May 06, 2024 5.640 5.640 5.361 5.361 6,241 -0.04(-0.73%)
May 03, 2024 5.340 5.550 5.310 5.400 9,973 +0.07(+1.31%)
May 02, 2024 5.500 5.694 5.330 5.330 5,861 -0.27(-4.82%)
May 01, 2024 5.350 5.800 5.255 5.600 12,500 +0.55(+10.89%)
Apr 30, 2024 5.000 5.330 5.000 5.050 6,371 +0.24(+4.99%)
Apr 26, 2024 4.810 0 -0.11(-2.24%)
Apr 25, 2024 5.020 5.070 4.900 4.920 21,934 -0.09(-1.80%)
Apr 24, 2024 5.090 5.382 4.990 5.010 11,204 -0.05(-1.00%)
Apr 23, 2024 5.120 5.170 5.010 5.061 9,534 -0.14(-2.68%)
Apr 22, 2024 5.370 5.490 5.200 5.200 4,947 -0.09(-1.70%)
Apr 19, 2024 5.260 5.350 5.000 5.290 29,494 -0.17(-3.11%)
Apr 18, 2024 5.200 5.500 5.170 5.460 7,486 +0.26(+5.00%)
Apr 17, 2024 5.500 5.500 5.200 5.200 19,447 -0.35(-6.31%)
Apr 16, 2024 5.600 5.600 5.140 5.550 37,770 -0.39(-6.63%)
Apr 15, 2024 5.620 6.210 5.620 5.944 64,523 +0.81(+15.88%)
Apr 12, 2024 5.510 5.580 5.017 5.130 8,919 -0.22(-4.03%)
Apr 11, 2024 5.600 5.600 5.300 5.345 11,822 -0.07(-1.38%)
Apr 10, 2024 5.890 5.890 5.260 5.420 21,844 -0.34(-5.90%)
Apr 09, 2024 5.110 5.800 5.090 5.760 28,962 +1.01(+21.26%)
Apr 08, 2024 4.820 4.840 4.690 4.750 9,531 +0.15(+3.25%)
Apr 05, 2024 4.730 4.730 4.533 4.600 4,066 -0.01(-0.21%)
Apr 04, 2024 4.640 4.670 4.480 4.610 15,259 +0.21(+4.77%)
Apr 03, 2024 4.500 4.500 4.370 4.400 1,642 -0.02(-0.54%)
Apr 02, 2024 4.580 4.580 4.400 4.424 8,390 -0.04(-0.81%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.