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

International Zeolite Corp (TSV: IZ )

0.0500 UNCHANGED
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 (%)
Feb 26, 2021 0.1250 0.1250 0.1250 0.1250 7,500 -0.01(-3.85%)
Feb 25, 2021 0.1000 0.1300 0.1000 0.1300 199,400 +0.04(+36.84%)
Feb 24, 2021 0.1000 0.1000 0.0950 0.0950 101,100 -0.01(-5.00%)
Feb 23, 2021 0.1050 0.1100 0.0950 0.1000 233,937 -0.01(-9.09%)
Feb 22, 2021 0.1100 0.1100 0.1100 0.1100 68,015 +0.00(+0.00%)
Feb 19, 2021 0.1100 0.1200 0.1100 0.1100 259,000 +0.00(+0.00%)
Feb 18, 2021 0.1150 0.1150 0.1100 0.1100 165,300 -0.01(-8.33%)
Feb 17, 2021 0.1300 0.1300 0.1150 0.1200 169,200 -0.02(-11.11%)
Feb 16, 2021 0.1500 0.1500 0.1300 0.1350 76,000 +0.00(+0.00%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 11, 2021 0.1400 0.1400 0.1300 0.1350 57,000 -0.01(-3.57%)
Feb 10, 2021 0.1500 0.1500 0.1400 0.1400 16,000 -0.01(-6.67%)
Feb 09, 2021 0.1600 0.1700 0.1250 0.1500 148,720 -0.01(-6.25%)
Feb 08, 2021 0.1600 0.1600 0.1450 0.1600 91,425 +0.02(+10.34%)
Feb 05, 2021 0.1500 0.1500 0.1400 0.1450 123,648 -0.02(-12.12%)
Feb 04, 2021 0.1600 0.1650 0.1500 0.1650 34,500 +0.01(+3.13%)
Feb 03, 2021 0.1500 0.1600 0.1400 0.1600 118,929 +0.02(+18.52%)
Feb 02, 2021 0.1450 0.1450 0.1350 0.1350 37,500 -0.01(-6.90%)
Feb 01, 2021 0.1450 0.1500 0.1350 0.1450 177,100 +0.01(+7.41%)
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%)
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.