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 (%)
Mar 31, 2021 0.1200 0.1350 0.1150 0.1150 35,500 -0.02(-14.81%)
Mar 30, 2021 0.1100 0.1450 0.1100 0.1350 213,000 +0.03(+22.73%)
Mar 29, 2021 0.1200 0.1200 0.1050 0.1100 150,000 -0.01(-4.35%)
Mar 26, 2021 0.1250 0.1300 0.1150 0.1150 154,000 -0.00(-4.17%)
Mar 25, 2021 0.1300 0.1300 0.1200 0.1200 273,096 -0.02(-11.11%)
Mar 24, 2021 0.1150 0.1400 0.1150 0.1350 162,000 +0.02(+17.39%)
Mar 23, 2021 0.1100 0.1150 0.1100 0.1150 141,018 +0.01(+4.55%)
Mar 22, 2021 0.1200 0.1200 0.1100 0.1100 118,210 -0.01(-4.35%)
Mar 19, 2021 0.1200 0.1200 0.1150 0.1150 127,000 -0.00(-4.17%)
Mar 18, 2021 0.1250 0.1250 0.1200 0.1200 57,250 -0.02(-11.11%)
Mar 17, 2021 0.1300 0.1350 0.1200 0.1350 230,947 +0.02(+12.50%)
Mar 16, 2021 0.1200 0.1200 0.1150 0.1200 245,250 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1350 0.1100 0.1200 117,780 -0.02(-17.24%)
Mar 12, 2021 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Mar 11, 2021 0.1350 0.1450 0.1350 0.1450 53,500 +0.01(+7.41%)
Mar 10, 2021 0.1500 0.1500 0.1300 0.1350 127,671 -0.01(-3.57%)
Mar 09, 2021 0.1300 0.1400 0.1300 0.1400 160,000 +0.01(+7.69%)
Mar 08, 2021 0.1300 0.1300 0.1200 0.1300 95,465 -0.01(-7.14%)
Mar 05, 2021 0.1750 0.1750 0.1300 0.1400 103,881 -0.03(-17.65%)
Mar 04, 2021 0.1500 0.1850 0.1500 0.1700 268,881 +0.03(+17.24%)
Mar 03, 2021 0.1400 0.1550 0.1400 0.1450 166,292 +0.00(+3.57%)
Mar 02, 2021 0.1500 0.1650 0.1400 0.1400 164,150 +0.00(+0.00%)
Mar 01, 2021 0.1250 0.2200 0.1250 0.1400 507,250 +0.02(+12.00%)
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%)
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.