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

International Zeolite Corp (TSV: IZ )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 4, 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, 2022 0.1700 0.1750 0.1700 0.1750 20,000 -0.01(-2.78%)
Feb 25, 2022 0.1750 0.1950 0.1750 0.1800 68,400 +0.01(+5.88%)
Feb 24, 2022 0.1600 0.1700 0.1550 0.1700 59,000 +0.01(+6.25%)
Feb 23, 2022 0.1650 0.1650 0.1600 0.1600 83,000 +0.00(+0.00%)
Feb 22, 2022 0.1800 0.1800 0.1600 0.1600 46,780 -0.02(-11.11%)
Feb 18, 2022 0.1800 0 +0.00(+0.00%)
Feb 17, 2022 0.1750 0.1900 0.1750 0.1800 3,970 +0.01(+2.86%)
Feb 16, 2022 0.1850 0.1850 0.1750 0.1750 14,500 -0.01(-5.41%)
Feb 14, 2022 0.1850 100 +0.01(+2.78%)
Feb 11, 2022 0.2150 0.2150 0.1800 0.1800 11,100 +0.01(+2.86%)
Feb 10, 2022 0.1900 0.1900 0.1750 0.1750 21,000 +0.00(+0.00%)
Feb 09, 2022 0.2100 0.2100 0.1750 0.1750 60,400 -0.03(-12.50%)
Feb 08, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+8.11%)
Feb 07, 2022 0.2000 0.2000 0.1850 0.1850 28,830 -0.04(-17.78%)
Feb 04, 2022 0.2250 0.2250 0.2250 0.2250 10,062 +0.02(+12.50%)
Feb 03, 2022 0.2200 0.2200 0.2000 0.2000 6,833 -0.01(-4.76%)
Feb 02, 2022 0.2200 0.2250 0.2100 0.2100 20,000 -0.01(-4.55%)
Feb 01, 2022 0.2100 0.2200 0.2000 0.2200 51,000 +0.01(+4.76%)
Jan 31, 2022 0.1950 0.2100 0.1950 0.2100 29,500 +0.02(+10.53%)
Jan 28, 2022 0.1700 0.2000 0.1600 0.1900 150,500 +0.03(+18.75%)
Jan 27, 2022 0.1650 0.1650 0.1600 0.1600 20,000 -0.01(-5.88%)
Jan 26, 2022 0.1700 0.1700 0.1650 0.1700 156,000 +0.00(+0.00%)
Jan 25, 2022 0.1750 0.1750 0.1650 0.1700 76,100 -0.00(-2.86%)
Jan 24, 2022 0.1800 0.1900 0.1750 0.1750 68,000 -0.01(-5.41%)
Jan 21, 2022 0.1800 0.1850 0.1700 0.1850 32,000 +0.00(+0.00%)
Jan 20, 2022 0.1800 0.1850 0.1800 0.1850 23,500 +0.02(+12.12%)
Jan 19, 2022 0.1800 0.1900 0.1650 0.1650 164,000 -0.01(-8.33%)
Jan 18, 2022 0.2350 0.2350 0.1800 0.1800 99,900 -0.02(-12.20%)
Jan 17, 2022 0.1800 0.2400 0.1800 0.2050 159,025 +0.02(+13.89%)
Jan 14, 2022 0.1900 0.1900 0.1750 0.1800 121,000 -0.01(-5.26%)
Jan 13, 2022 0.1900 0.1900 0.1850 0.1900 24,500 -0.01(-2.56%)
Jan 12, 2022 0.2100 0.2100 0.1900 0.1950 117,000 -0.01(-7.14%)
Jan 11, 2022 0.2050 0.2150 0.1950 0.2100 35,017 +0.01(+5.00%)
Jan 10, 2022 0.1950 0.2000 0.1950 0.2000 6,050 +0.01(+2.56%)
Jan 07, 2022 0.2000 0.2050 0.1950 0.1950 12,000 +0.00(+0.00%)
Jan 06, 2022 0.1950 0.2100 0.1950 0.1950 22,000 -0.01(-2.50%)
Jan 05, 2022 0.1950 0.2100 0.1950 0.2000 44,500 +0.01(+2.56%)
Jan 04, 2022 0.2450 0.2500 0.1950 0.1950 149,500 -0.05(-22.00%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 +0.05(+28.21%)
Dec 30, 2021 0.2000 0.2000 0.1800 0.1950 34,300 -0.01(-2.50%)
Dec 29, 2021 0.1900 0.2300 0.1900 0.2000 81,800 +0.00(+0.00%)
Dec 24, 2021 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 23, 2021 0.1600 0.1950 0.1600 0.1800 47,000 +0.02(+16.13%)
Dec 22, 2021 0.1700 0.1700 0.1550 0.1550 80,352 -0.01(-3.13%)
Dec 21, 2021 0.1450 0.1650 0.1400 0.1600 90,800 +0.01(+6.67%)
Dec 20, 2021 0.1400 0.1550 0.1400 0.1500 154,000 +0.01(+7.14%)
Dec 17, 2021 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Dec 16, 2021 0.1300 0.1400 0.1300 0.1300 58,500 +0.01(+4.00%)
Dec 15, 2021 0.1250 0.1250 0.1250 0.1250 22,500 +0.00(+0.00%)
Dec 14, 2021 0.1350 0.1400 0.1250 0.1250 112,500 -0.02(-10.71%)
Dec 13, 2021 0.1300 0.1500 0.1300 0.1400 174,565 +0.00(+0.00%)
Dec 10, 2021 0.1300 0.1400 0.1300 0.1400 60,666 +0.01(+7.69%)
Dec 09, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Dec 08, 2021 0.1350 0.1500 0.1300 0.1300 77,000 -0.01(-3.70%)
Dec 07, 2021 0.1400 0.1400 0.1300 0.1350 59,500 -0.01(-3.57%)
Dec 06, 2021 0.1300 0.1600 0.1300 0.1400 131,300 +0.01(+7.69%)
Dec 03, 2021 0.1500 0.1500 0.1300 0.1300 90,000 -0.02(-13.33%)
Dec 02, 2021 0.1400 0.1500 0.1400 0.1500 34,500 +0.01(+3.45%)
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.