Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Zeolite Corp (TSV: IZ )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 2024 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 (%)
Jan 29, 2021 0.1350 0.1550 0.1350 0.1350 63,000 +0.00(+0.00%)
Jan 28, 2021 0.1450 0.1450 0.1300 0.1350 90,600 -0.01(-6.90%)
Jan 27, 2021 0.1500 0.1650 0.1250 0.1450 243,100 -0.01(-3.33%)
Jan 26, 2021 0.1800 0.1800 0.1500 0.1500 141,155 -0.02(-9.09%)
Jan 25, 2021 0.1850 0.1950 0.1650 0.1650 828,936 +0.01(+3.13%)
Jan 22, 2021 0.1750 0.1750 0.1500 0.1600 167,318 -0.01(-3.03%)
Jan 21, 2021 0.1400 0.1850 0.1400 0.1650 525,240 +0.02(+17.86%)
Jan 20, 2021 0.1450 0.1500 0.1350 0.1400 251,438 -0.01(-6.67%)
Jan 19, 2021 0.1550 0.1550 0.1450 0.1500 61,900 +0.00(+0.00%)
Jan 18, 2021 0.1200 0.1550 0.1200 0.1500 425,627 +0.03(+30.43%)
Jan 15, 2021 0.1250 0.1350 0.1000 0.1150 299,000 +0.03(+27.78%)
Jan 14, 2021 0.1150 0.1150 0.0900 0.0900 79,000 -0.02(-18.18%)
Jan 13, 2021 0.1100 0.1100 0.1100 0.1100 22,833 +0.01(+4.76%)
Jan 12, 2021 0.1050 0.1150 0.1050 0.1050 91,815 +0.00(+5.00%)
Jan 11, 2021 0.0950 0.1050 0.0950 0.1000 106,546 +0.01(+5.26%)
Jan 08, 2021 0.1050 0.1050 0.0900 0.0950 39,900 -0.01(-5.00%)
Jan 07, 2021 0.0850 0.1150 0.0850 0.1000 312,235 +0.01(+17.65%)
Jan 06, 2021 0.0800 0.0850 0.0800 0.0850 64,000 +0.01(+13.33%)
Jan 05, 2021 0.0750 0.0800 0.0750 0.0750 90,966 +0.00(+0.00%)
Jan 04, 2021 0.0750 0.0800 0.0750 0.0750 65,700 +0.00(+0.00%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2020 0.0750 0.0750 0.0700 0.0700 52,000 +0.00(+0.00%)
Dec 29, 2020 0.0700 0.0700 0.0600 0.0700 171,300 -0.02(-22.22%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 23, 2020 0.0700 0.1050 0.0700 0.1050 203,289 +0.04(+61.54%)
Dec 22, 2020 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Dec 21, 2020 0.0700 0.0700 0.0650 0.0650 107,500 -0.01(-13.33%)
Dec 18, 2020 0.0650 0.0750 0.0650 0.0750 11,000 +0.00(+7.14%)
Dec 17, 2020 0.0650 0.0700 0.0550 0.0700 150,000 +0.00(+0.00%)
Dec 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2020 0.0750 0.0750 0.0700 0.0700 42,500 -0.00(-6.67%)
Dec 08, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 07, 2020 0.0700 0.0750 0.0700 0.0750 12,000 -0.01(-6.25%)
Dec 04, 2020 0.0800 0.0800 0.0750 0.0800 18,000 +0.01(+14.29%)
Dec 02, 2020 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 01, 2020 0.0900 0.1000 0.0900 0.0900 63,000 +0.00(+5.88%)
Nov 30, 2020 0.0750 0.0850 0.0750 0.0850 11,000 -0.00(-5.56%)
Nov 27, 2020 0.0900 0.1050 0.0900 0.0900 147,000 +0.00(+0.00%)
Nov 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 23, 2020 0.0750 0.0900 0.0750 0.0900 98,000 +0.01(+20.00%)
Nov 20, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 19, 2020 0.0750 0.0750 0.0750 0.0750 14,165 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 17, 2020 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+7.14%)
Nov 16, 2020 0.0700 0.0700 0.0700 341 +0.00(+0.00%)
Nov 13, 2020 0.0750 0.0750 0.0700 0.0700 42,398 -0.01(-12.50%)
Nov 12, 2020 0.0900 0.0900 0.0800 0.0800 85,000 +0.00(+0.00%)
Nov 11, 2020 0.0750 0.0850 0.0750 0.0800 219,083 +0.01(+6.67%)
Nov 10, 2020 0.0700 0.0750 0.0700 0.0750 103,750 +0.01(+15.38%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
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.