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 (%)
Mar 27, 2024 0.0700 0 +0.02(+40.00%)
Mar 25, 2024 0.0500 0 -0.00(-9.09%)
Mar 22, 2024 0.0600 0.0600 0.0550 0.0550 27,000 -0.02(-21.43%)
Mar 18, 2024 0.0700 0 +0.01(+16.67%)
Mar 08, 2024 0.0600 0 +0.01(+20.00%)
Mar 04, 2024 0.0500 0 +0.00(+0.00%)
Mar 01, 2024 0.0500 0.0500 0.0500 0.0500 1,700 +0.00(+0.00%)
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Feb 28, 2024 0.0550 0.0550 0.0500 0.0500 33,000 -0.00(-9.09%)
Feb 26, 2024 0.0550 0 -0.00(-8.33%)
Feb 23, 2024 0.0600 0.0600 0.0600 0.0600 47,000 -0.01(-7.69%)
Feb 22, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Feb 16, 2024 0.0700 0 +0.01(+16.67%)
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 1,304 +0.00(+0.00%)
Feb 13, 2024 0.0600 0 -0.01(-14.29%)
Feb 08, 2024 0.0700 0 +0.01(+7.69%)
Feb 06, 2024 0.0650 0 +0.01(+8.33%)
Feb 02, 2024 0.0600 0 -0.01(-14.29%)
Jan 30, 2024 0.0700 0 +0.00(+0.00%)
Jan 25, 2024 0.0700 0 +0.01(+7.69%)
Jan 22, 2024 0.0650 0 +0.01(+8.33%)
Jan 17, 2024 0.0600 0 +0.00(+0.00%)
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jan 15, 2024 0.0650 0.0650 0.0650 0.0650 62,000 -0.01(-7.14%)
Jan 12, 2024 0.0700 0.0700 0.0700 0.0700 8,500 +0.01(+7.69%)
Jan 10, 2024 0.0650 0 +0.01(+8.33%)
Jan 08, 2024 0.0600 0 -0.01(-20.00%)
Jan 05, 2024 0.0700 0.0750 0.0650 0.0750 123,000 +0.01(+15.38%)
Jan 04, 2024 0.0500 0.0700 0.0500 0.0650 193,000 +0.01(+30.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+0.00%)
Dec 28, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Dec 27, 2023 0.0450 0.0450 0.0400 0.0400 7,833 -0.00(-11.11%)
Dec 22, 2023 0.0450 0 +0.00(+12.50%)
Dec 20, 2023 0.0400 0 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 9,000 -0.00(-11.11%)
Dec 08, 2023 0.0450 0 +0.00(+0.00%)
Dec 06, 2023 0.0450 0 +0.00(+12.50%)
Dec 04, 2023 0.0400 0 -0.00(-11.11%)
Dec 01, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Nov 30, 2023 0.0400 0.0450 0.0350 0.0400 141,000 -0.00(-11.11%)
Nov 28, 2023 0.0450 0 -0.01(-10.00%)
Nov 27, 2023 0.0450 0.0500 0.0400 0.0500 54,000 +0.00(+0.00%)
Nov 17, 2023 0.0500 0 +0.01(+11.11%)
Nov 16, 2023 0.0500 0.0500 0.0450 0.0450 70,000 +0.00(+0.00%)
Nov 14, 2023 0.0450 0 +0.00(+0.00%)
Nov 10, 2023 0.0450 0 +0.00(+0.00%)
Nov 09, 2023 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Nov 08, 2023 0.0450 0.0500 0.0400 0.0500 28,000 +0.01(+11.11%)
Nov 06, 2023 0.0450 0 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 01, 2023 0.0500 0 +0.00(+0.00%)
Oct 27, 2023 0.0500 0 +0.00(+0.00%)
Oct 24, 2023 0.0500 0 -0.00(-9.09%)
Oct 19, 2023 0.0550 3 +0.00(+10.00%)
Oct 13, 2023 0.0500 0 +0.00(+0.00%)
Oct 12, 2023 0.0500 0.0500 0.0500 0.0500 58,000 +0.01(+11.11%)
Oct 06, 2023 0.0450 0 -0.01(-10.00%)
Oct 05, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Oct 04, 2023 0.0450 0.0450 0.0450 0.0450 68,000 +0.00(+0.00%)
Oct 02, 2023 0.0450 0 -0.01(-10.00%)
Sep 29, 2023 0.0450 0.0500 0.0450 0.0500 97,000 +0.00(+0.00%)
Sep 28, 2023 0.0450 0.0500 0.0450 0.0500 74,000 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0500 0.0500 38,193 +0.00(+0.00%)
Sep 26, 2023 0.0500 0.0500 0.0500 0.0500 104,700 +0.00(+0.00%)
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 78,000 -0.00(-9.09%)
Sep 22, 2023 0.0600 0.0600 0.0500 0.0550 925,334 -0.01(-15.38%)
Sep 21, 2023 0.0750 0.0750 0.0650 0.0650 80,000 -0.01(-13.33%)
Sep 20, 2023 0.0700 0.0750 0.0700 0.0750 44,000 +0.01(+15.38%)
Sep 19, 2023 0.0750 0.0750 0.0600 0.0650 112,444 -0.01(-13.33%)
Sep 18, 2023 0.0750 0.0750 0.0750 0.0750 1,488 +0.00(+0.00%)
Sep 14, 2023 0.0750 0 -0.01(-6.25%)
Sep 13, 2023 0.0900 0.0900 0.0800 0.0800 49,500 -0.01(-15.79%)
Sep 12, 2023 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
Sep 11, 2023 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Aug 28, 2023 0.1000 0 +0.01(+11.11%)
Aug 22, 2023 0.0900 0 -0.01(-5.26%)
Aug 21, 2023 0.1000 0.1000 0.0950 0.0950 42,000 +0.01(+5.56%)
Aug 18, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Aug 17, 2023 0.0950 0.0950 0.0950 0.0950 6,500 -0.01(-9.52%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Aug 15, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 11, 2023 0.0950 0.1050 500 +0.00(+5.00%)
Aug 10, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Aug 09, 2023 0.1150 0.1150 0.0900 0.0900 109,138 -0.03(-21.74%)
Aug 08, 2023 0.1200 0.1200 0.1150 0.1150 3,000 +0.00(+0.00%)
Aug 03, 2023 0.1150 0 +0.00(+0.00%)
Aug 02, 2023 0.1050 0.1150 0.1050 0.1150 34,000 +0.01(+15.00%)
Aug 01, 2023 0.1000 0.1000 0.1000 0.1000 11,130 -0.01(-9.09%)
Jul 31, 2023 0.0800 0.1100 0.0800 0.1100 177,400 +0.02(+22.22%)
Jul 27, 2023 0.0900 0 +0.01(+12.50%)
Jul 25, 2023 0.0800 0 +0.00(+0.00%)
Jul 24, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jul 12, 2023 0.0900 0 +0.01(+12.50%)
Jul 11, 2023 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-11.11%)
Jul 07, 2023 0.0900 0 -0.01(-5.26%)
Jul 05, 2023 0.0950 0 +0.01(+5.56%)
Jun 29, 2023 0.0900 0 +0.00(+5.88%)
Jun 28, 2023 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Jun 27, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+18.75%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 22, 2023 0.0850 0.0850 0.0800 0.0800 5,000 +0.00(+0.00%)
Jun 21, 2023 0.0800 0.0800 0.0800 0.0800 4,460 +0.00(+0.00%)
Jun 20, 2023 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+6.67%)
Jun 19, 2023 0.0850 0.0850 0.0750 0.0750 18,825 -0.01(-11.76%)
Jun 14, 2023 0.0850 0 +0.01(+6.25%)
Jun 09, 2023 0.0800 0 +0.01(+6.67%)
Jun 02, 2023 0.0750 0 +0.00(+7.14%)
May 31, 2023 0.0700 355 -0.01(-12.50%)
May 30, 2023 0.0900 0.0900 0.0800 0.0800 7,000 -0.01(-5.88%)
May 29, 2023 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
May 26, 2023 0.0900 0.0900 0.0900 0.0900 89,070 -0.01(-5.26%)
May 25, 2023 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
May 24, 2023 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
May 23, 2023 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
May 18, 2023 0.1000 0 +0.00(+0.00%)
May 16, 2023 0.1000 0 +0.00(+0.00%)
May 12, 2023 0.1000 0 +0.01(+5.26%)
May 09, 2023 0.0950 0 -0.01(-5.00%)
May 08, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
May 05, 2023 0.1050 0.1100 0.1000 0.1000 35,500 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 03, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 02, 2023 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
May 01, 2023 0.0950 0.0950 0.0950 0.1000 18,000 +0.00(+0.00%)
Apr 28, 2023 0.1000 0.1000 0.1000 0.1000 28,000 +0.02(+25.00%)
Apr 27, 2023 0.0900 0.0950 0.0800 0.0800 35,738 -0.01(-15.79%)
Apr 26, 2023 0.0900 0.0950 0.0850 0.0950 65,000 +0.01(+5.56%)
Apr 25, 2023 0.1000 0.1000 0.0900 0.0900 32,000 -0.01(-5.26%)
Apr 24, 2023 0.0950 0.0950 0.0950 0.0950 8,000 -0.01(-5.00%)
Apr 21, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 20, 2023 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-9.09%)
Apr 19, 2023 0.1000 0.1100 0.1000 0.1100 6,100 +0.01(+10.00%)
Apr 17, 2023 0.1000 0 +0.00(+0.00%)
Apr 13, 2023 0.1000 0 +0.00(+0.00%)
Apr 12, 2023 0.1000 0.1000 0.1000 0.1000 8,500 -0.00(-4.76%)
Apr 11, 2023 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+5.00%)
Apr 10, 2023 0.1050 0.1050 0.1000 0.1000 13,500 +0.00(+0.00%)
Apr 05, 2023 0.1000 0 -0.00(-4.76%)
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.