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

International Zeolite Corp (TSV: IZ )

0.0500 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2019 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Feb 27, 2019 0.1200 0.1350 0.1200 0.1300 140,500 +0.01(+8.33%)
Feb 26, 2019 0.1200 0.1250 0.1150 0.1200 78,000 +0.00(+0.00%)
Feb 25, 2019 0.1150 0.1200 0.1000 0.1200 261,900 +0.00(+0.00%)
Feb 22, 2019 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-4.00%)
Feb 21, 2019 0.1300 0.1300 0.1250 0.1250 15,517 -0.02(-10.71%)
Feb 20, 2019 0.1550 0.1600 0.1400 0.1400 273,000 -0.00(-3.45%)
Feb 19, 2019 0.1500 0.1600 0.1450 0.1450 185,000 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 14, 2019 0.1450 0.1500 0.1300 0.1400 198,250 +0.01(+7.69%)
Feb 13, 2019 0.1250 0.1450 0.1200 0.1300 182,500 +0.00(+0.00%)
Feb 12, 2019 0.1300 0.1350 0.1250 0.1300 57,500 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1350 0.1150 0.1300 171,080 +0.01(+13.04%)
Feb 08, 2019 0.1000 0.1150 0.1000 0.1150 97,250 +0.02(+21.05%)
Feb 07, 2019 0.0950 0.1050 0.0950 0.0950 52,500 -0.01(-9.52%)
Feb 06, 2019 0.0950 0.1050 0.0950 0.1050 3,000 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1050 0.0950 0.1050 46,100 -0.01(-4.55%)
Feb 04, 2019 0.1050 0.1100 0.1050 0.1100 106,000 +0.00(+0.00%)
Feb 01, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+15.79%)
Jan 31, 2019 0.0950 0.0950 0.0950 0.0950 3,000 -0.01(-9.52%)
Jan 30, 2019 0.1050 0.1050 0.1050 0.1050 800 +0.01(+10.53%)
Jan 29, 2019 0.1000 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
Jan 28, 2019 0.0950 0.1000 0.0950 0.1000 141,000 +0.01(+5.26%)
Jan 25, 2019 0.1000 0.1000 0.0950 0.0950 151,000 -0.01(-9.52%)
Jan 24, 2019 0.1050 0.1050 0.1050 0.1050 51,000 +0.00(+0.00%)
Jan 23, 2019 0.1100 0.1100 0.1050 0.1050 19,500 +0.00(+0.00%)
Jan 22, 2019 0.1100 0.1150 0.1050 0.1050 30,000 +0.00(+0.00%)
Jan 21, 2019 0.1200 0.1200 0.1050 0.1050 78,500 -0.01(-12.50%)
Jan 18, 2019 0.1250 0.1250 0.1200 0.1200 33,000 -0.02(-11.11%)
Jan 17, 2019 0.1350 0.1350 0.1350 0.1350 52,508 +0.00(+0.00%)
Jan 16, 2019 0.1200 0.1350 0.1200 0.1350 47,600 +0.01(+8.00%)
Jan 15, 2019 0.1200 0.1250 0.1200 0.1250 25,000 +0.01(+4.17%)
Jan 14, 2019 0.1200 0.1250 0.1200 0.1200 30,000 -0.02(-11.11%)
Jan 11, 2019 0.1350 0.1350 0.1200 0.1350 105,500 +0.00(+0.00%)
Jan 10, 2019 0.1250 0.1350 0.1250 0.1350 12,500 +0.00(+0.00%)
Jan 09, 2019 0.1450 0.1500 0.1200 0.1350 229,692 -0.01(-10.00%)
Jan 08, 2019 0.1100 0.1500 0.1100 0.1500 275,200 +0.04(+36.36%)
Jan 07, 2019 0.1100 0.1200 0.1000 0.1100 42,000 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1100 0.1000 0.1100 12,100 +0.00(+0.00%)
Jan 03, 2019 0.1000 0.1100 0.1000 0.1100 35,000 +0.01(+4.76%)
Dec 31, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2018 0.1000 0.1100 0.1000 0.1050 31,275 +0.01(+10.53%)
Dec 27, 2018 0.0900 0.0950 0.0900 0.0950 30,800 +0.01(+5.56%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 21, 2018 0.1000 0.1000 0.0900 0.0950 60,500 +0.01(+5.56%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 47,000 +0.00(+5.88%)
Dec 19, 2018 0.0850 0.0900 0.0850 0.0850 17,054 -0.01(-15.00%)
Dec 18, 2018 0.0800 0.1000 0.0800 0.1000 79,900 +0.01(+5.26%)
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.