Financial News

Assure Holdings Corp (NQ: IONM )

0.4100 -0.0100 (-2.38%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.4339 0.4470 0.4025 0.4200 119,249 -0.03(-6.10%)
May 28, 2024 0.4500 0.4500 0.4210 0.4473 199,831 +0.02(+3.95%)
May 24, 2024 0.4400 0.4599 0.4302 0.4303 95,582 +0.00(+0.05%)
May 23, 2024 0.4800 0.4842 0.4300 0.4301 229,955 -0.05(-10.93%)
May 22, 2024 0.5374 0.5374 0.4412 0.4829 475,958 +0.00(+0.60%)
May 21, 2024 0.4700 0.5020 0.4700 0.4800 621,092 -0.00(-0.10%)
May 20, 2024 0.4800 0.5277 0.4505 0.4805 517,873 +0.05(+12.53%)
May 17, 2024 0.4592 0.4800 0.4150 0.4270 528,813 -0.05(-10.29%)
May 16, 2024 0.4300 0.6000 0.4300 0.4760 1,587,003 +0.03(+7.84%)
May 15, 2024 0.4108 0.4414 0.4100 0.4414 73,213 +0.02(+4.33%)
May 14, 2024 0.4600 0.4600 0.4000 0.4231 67,564 -0.00(-0.31%)
May 13, 2024 0.4500 0.4700 0.4000 0.4244 159,166 -0.01(-2.03%)
May 10, 2024 0.4545 0.4790 0.4200 0.4332 102,766 +0.01(+3.02%)
May 09, 2024 0.4210 0.4499 0.4100 0.4205 67,764 -0.01(-2.44%)
May 08, 2024 0.4840 0.4899 0.4101 0.4310 213,075 -0.06(-11.86%)
May 07, 2024 0.4890 0.5165 0.4750 0.4890 36,741 +0.01(+2.73%)
May 06, 2024 0.4880 0.5124 0.4700 0.4760 113,886 -0.03(-5.82%)
May 03, 2024 0.5508 0.5600 0.4802 0.5054 263,822 -0.02(-4.28%)
May 02, 2024 0.5000 0.5477 0.4802 0.5280 168,587 +0.03(+6.93%)
May 01, 2024 0.4902 0.5398 0.4630 0.4938 300,873 +0.01(+1.19%)
Apr 30, 2024 0.6200 0.6200 0.4500 0.4880 503,780 -0.08(-14.39%)
Apr 29, 2024 0.4800 0.6000 0.3711 0.5700 1,103,077 -0.13(-18.10%)
Apr 26, 2024 0.9400 0.9800 0.6600 0.6960 1,330,925 -0.19(-21.71%)
Apr 25, 2024 0.7300 0.9000 0.7100 0.8890 578,696 +0.16(+21.78%)
Apr 24, 2024 0.7200 0.7700 0.6650 0.7300 272,469 +0.04(+6.29%)
Apr 23, 2024 0.5700 0.6900 0.5600 0.6868 325,609 +0.14(+24.87%)
Apr 22, 2024 0.4890 0.5888 0.4890 0.5500 466,684 +0.11(+25.00%)
Apr 19, 2024 0.6300 0.6400 0.4100 0.4400 427,459 -0.20(-30.85%)
Apr 18, 2024 0.6100 0.6390 0.6030 0.6363 86,051 +0.01(+0.79%)
Apr 17, 2024 0.6530 0.6800 0.6100 0.6313 88,123 -0.02(-2.73%)
Apr 16, 2024 0.6500 0.6700 0.6225 0.6490 79,262 -0.00(-0.15%)
Apr 15, 2024 0.6826 0.7000 0.6201 0.6500 294,148 -0.03(-4.86%)
Apr 12, 2024 0.7071 0.7300 0.6500 0.6832 129,504 -0.01(-1.07%)
Apr 11, 2024 0.7400 0.7700 0.5710 0.6906 883,543 -0.05(-6.30%)
Apr 10, 2024 0.7390 0.7780 0.6750 0.7370 368,288 +0.02(+2.50%)
Apr 09, 2024 0.6400 0.7300 0.6100 0.7190 1,339,462 +0.12(+20.44%)
Apr 08, 2024 0.6000 0.6150 0.5600 0.5970 179,648 -0.02(-3.32%)
Apr 05, 2024 0.6000 0.6455 0.5700 0.6175 221,200 +0.02(+3.97%)
Apr 04, 2024 0.5500 0.6200 0.5205 0.5939 370,837 +0.07(+12.69%)
Apr 03, 2024 0.4800 0.5700 0.4625 0.5270 309,842 +0.05(+9.79%)
Apr 02, 2024 0.4600 0.4949 0.4402 0.4800 244,684 -0.01(-1.23%)
Apr 01, 2024 0.4900 0.4999 0.4501 0.4860 205,294 -0.00(-0.80%)
Mar 28, 2024 0.4594 0.4999 0.4309 0.4899 410,307 +0.04(+9.72%)
Mar 27, 2024 0.4439 0.4600 0.4220 0.4465 139,022 +0.00(+0.25%)
Mar 26, 2024 0.4601 0.4850 0.4100 0.4454 204,060 -0.02(-5.03%)
Mar 25, 2024 0.5140 0.5140 0.4600 0.4690 192,081 -0.03(-5.44%)
Mar 22, 2024 0.5083 0.5200 0.4634 0.4960 243,158 -0.03(-5.34%)
Mar 21, 2024 0.5300 0.5670 0.5015 0.5240 141,656 +0.02(+4.59%)
Mar 20, 2024 0.5110 0.5148 0.4620 0.5010 278,695 -0.01(-1.96%)
Mar 19, 2024 0.6179 0.6280 0.5100 0.5110 853,973 -0.12(-18.63%)
Mar 18, 2024 0.5900 0.6500 0.5700 0.6280 860,092 +0.07(+11.94%)
Mar 15, 2024 0.5615 0.6599 0.5160 0.5610 1,455,695 -0.03(-4.28%)
Mar 14, 2024 0.4630 0.6300 0.4352 0.5861 1,872,376 +0.11(+22.10%)
Mar 13, 2024 0.3950 0.4980 0.3928 0.4800 2,497,573 +0.06(+14.29%)
Mar 12, 2024 0.5200 0.6036 0.3845 0.4200 40,555,756 +0.08(+23.17%)
Mar 11, 2024 0.3380 0.3413 0.3187 0.3410 2,059,735 +0.00(+0.92%)
Mar 08, 2024 0.3221 0.3399 0.3046 0.3379 116,249 -0.00(-0.56%)
Mar 07, 2024 0.3400 0.3400 0.3200 0.3398 134,848 -0.00(-0.06%)
Mar 06, 2024 0.3312 0.3400 0.2630 0.3400 327,495 -0.01(-3.74%)
Mar 05, 2024 0.3483 0.3600 0.3401 0.3532 85,964 +0.00(+0.91%)
Mar 04, 2024 0.3700 0.3700 0.3400 0.3500 77,835 -0.00(-0.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback