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 (%)
Apr 30, 2019 0.1000 0.1100 0.1000 0.1100 78,000 +0.01(+10.00%)
Apr 29, 2019 0.0950 0.1000 0.0950 0.1000 16,930 -0.00(-4.76%)
Apr 26, 2019 0.1000 0.1050 0.0850 0.1050 404,500 +0.00(+5.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
Apr 24, 2019 0.1050 0.1050 0.1050 0.1050 28,910 +0.00(+0.00%)
Apr 23, 2019 0.1050 0.1100 0.1050 0.1050 22,000 +0.00(+5.00%)
Apr 22, 2019 0.1050 0.1050 0.1000 0.1000 19,000 -0.00(-4.76%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 17, 2019 0.1050 0.1050 0.1000 0.1000 28,500 -0.00(-4.76%)
Apr 16, 2019 0.1100 0.1100 0.1000 0.1050 82,100 -0.01(-8.70%)
Apr 15, 2019 0.1100 0.1150 0.1100 0.1150 6,000 +0.00(+0.00%)
Apr 12, 2019 0.1100 0.1150 0.1100 0.1150 8,500 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1150 0.1100 0.1150 17,000 +0.01(+9.52%)
Apr 10, 2019 0.1150 0.1150 0.1050 0.1050 55,000 -0.01(-4.55%)
Apr 09, 2019 0.1100 0.1100 0.1100 0.1100 20,999 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Apr 05, 2019 0.1150 0.1200 0.1100 0.1200 22,000 +0.00(+4.35%)
Apr 02, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 01, 2019 0.1300 0.1300 0.1150 0.1150 58,500 -0.01(-8.00%)
Mar 29, 2019 0.1200 0.1300 0.1200 0.1250 75,500 +0.01(+4.17%)
Mar 27, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Mar 26, 2019 0.1200 0.1200 0.0950 0.0950 121,000 -0.01(-13.64%)
Mar 25, 2019 0.1100 0.1100 0.1100 0.1100 5,600 +0.01(+10.00%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1000 63,927 -0.02(-20.00%)
Mar 21, 2019 0.1100 0.1300 0.1100 0.1250 128,000 +0.01(+13.64%)
Mar 20, 2019 0.1050 0.1100 0.1000 0.1100 41,999 +0.01(+4.76%)
Mar 19, 2019 0.1000 0.1050 0.0950 0.1050 152,000 +0.00(+0.00%)
Mar 18, 2019 0.1150 0.1150 0.1000 0.1050 143,600 +0.00(+5.00%)
Mar 15, 2019 0.1200 0.1200 0.1000 0.1000 127,333 -0.04(-25.93%)
Mar 14, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Mar 13, 2019 0.1250 0.1300 0.1250 0.1300 137,266 +0.01(+13.04%)
Mar 12, 2019 0.1250 0.1250 0.1150 0.1150 22,500 -0.01(-8.00%)
Mar 11, 2019 0.1400 0.1400 0.1250 0.1250 56,000 -0.02(-10.71%)
Mar 08, 2019 0.1350 0.1400 0.1300 0.1400 53,000 +0.01(+3.70%)
Mar 07, 2019 0.1400 0.1500 0.1350 0.1350 40,094 -0.01(-3.57%)
Mar 05, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 04, 2019 0.1450 0.1550 0.1450 0.1550 128,500 +0.01(+3.33%)
Mar 01, 2019 0.1400 0.1500 0.1350 0.1500 146,000 +0.02(+20.00%)
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%)
Dec 17, 2018 0.0750 0.0950 0.0750 0.0950 49,500 +0.01(+18.75%)
Nov 02, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 01, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Oct 31, 2018 0.0800 0.0800 0.0750 0.0750 56,000 +0.00(+0.00%)
Oct 30, 2018 0.0800 0.0800 0.0750 0.0750 19,000 -0.01(-6.25%)
Oct 29, 2018 0.1100 0.1100 0.0800 0.0800 278,300 -0.03(-27.27%)
Oct 26, 2018 0.0950 0.1100 0.0950 0.1100 88,750 +0.01(+15.79%)
Oct 25, 2018 0.0800 0.0950 0.0700 0.0950 355,833 +0.01(+18.75%)
Oct 24, 2018 0.0850 0.0900 0.0800 0.0800 158,000 -0.01(-11.11%)
Oct 23, 2018 0.0900 0.0900 0.0500 0.0900 581,800 -0.02(-18.18%)
Oct 22, 2018 0.1100 0.1100 0.1100 0.1100 4,700 -0.01(-4.35%)
Oct 19, 2018 0.1100 0.1150 0.1100 0.1150 15,000 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1150 0.1100 0.1150 76,500 +0.01(+4.55%)
Oct 17, 2018 0.1200 0.1200 0.1100 0.1100 116,416 -0.03(-21.43%)
Oct 16, 2018 0.1350 0.1400 0.1350 0.1400 37,500 -0.00(-3.45%)
Oct 15, 2018 0.1350 0.1550 0.1350 0.1450 110,750 +0.01(+11.54%)
Oct 12, 2018 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+4.00%)
Oct 11, 2018 0.1250 0.1250 0.1250 0.1250 9,000 -0.01(-3.85%)
Oct 09, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 05, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Oct 04, 2018 0.1150 0.1400 0.1100 0.1100 432,000 -0.01(-4.35%)
Oct 03, 2018 0.1300 0.1300 0.1050 0.1150 151,000 +0.00(+0.00%)
Oct 02, 2018 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
Sep 28, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 27, 2018 0.1100 0.1300 0.1050 0.1300 259,300 +0.02(+18.18%)
Sep 26, 2018 0.1100 0.1100 0.1050 0.1100 247,817 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1100 0.1050 0.1100 45,900 -0.01(-8.33%)
Sep 24, 2018 0.1200 0.1250 0.1050 0.1200 197,650 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 19, 2018 0.1250 0.1250 0.1100 0.1100 284,500 -0.02(-15.38%)
Sep 18, 2018 0.1150 0.1300 0.1100 0.1300 301,900 +0.01(+8.33%)
Sep 17, 2018 0.1300 0.1300 0.1200 0.1200 157,950 -0.01(-7.69%)
Sep 14, 2018 0.1350 0.1350 0.1300 0.1300 20,999 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1500 0.1300 0.1300 221,800 +0.00(+0.00%)
Sep 12, 2018 0.1300 0.1350 0.1300 0.1300 73,538 -0.01(-3.70%)
Sep 11, 2018 0.1700 0.1750 0.1350 0.1350 236,500 -0.02(-12.90%)
Sep 10, 2018 0.1350 0.1550 0.1350 0.1550 137,353 +0.01(+10.71%)
Sep 07, 2018 0.1350 0.1400 0.1350 0.1400 186,500 +0.00(+0.00%)
Sep 06, 2018 0.1400 0.1450 0.1350 0.1400 80,300 +0.00(+0.00%)
Sep 05, 2018 0.1400 0.1450 0.1400 0.1400 46,000 +0.00(+0.00%)
Sep 04, 2018 0.1400 0.1400 0.1350 0.1400 185,750 -0.02(-12.50%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 30, 2018 0.1850 0.1850 0.1400 0.1400 80,500 +0.00(+0.00%)
Aug 29, 2018 0.1600 0.1600 0.1350 0.1400 114,400 -0.01(-9.68%)
Aug 28, 2018 0.1500 0.1550 0.1500 0.1550 24,500 +0.01(+3.33%)
Aug 27, 2018 0.1900 0.1900 0.1500 0.1500 216,600 -0.04(-21.05%)
Aug 24, 2018 0.1750 0.1950 0.1750 0.1900 71,500 +0.03(+18.75%)
Aug 23, 2018 0.1400 0.1700 0.1400 0.1600 243,000 +0.03(+23.08%)
Aug 22, 2018 0.1300 0.1300 0.1300 0.1300 85,000 -0.01(-3.70%)
Aug 21, 2018 0.1400 0.1450 0.1250 0.1350 132,000 +0.01(+3.85%)
Aug 20, 2018 0.1400 0.1400 0.1300 0.1300 137,500 -0.01(-7.14%)
Aug 17, 2018 0.1350 0.1600 0.1350 0.1400 228,075 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1350 0.1400 269,650 -0.01(-6.67%)
Aug 15, 2018 0.1700 0.1750 0.1500 0.1500 165,083 -0.02(-9.09%)
Aug 14, 2018 0.1750 0.1750 0.1600 0.1650 37,666 +0.00(+0.00%)
Aug 13, 2018 0.1750 0.1800 0.1650 0.1650 63,500 -0.02(-10.81%)
Aug 10, 2018 0.1750 0.1900 0.1750 0.1850 25,035 +0.02(+12.12%)
Aug 09, 2018 0.1750 0.1850 0.1650 0.1650 60,500 -0.01(-5.71%)
Aug 08, 2018 0.1800 0.1800 0.1700 0.1750 62,500 -0.02(-7.89%)
Aug 07, 2018 0.1950 0.1950 0.1900 0.1900 29,150 -0.01(-2.56%)
Aug 03, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 02, 2018 0.1950 0.1950 0.1950 0.1950 20,000 +0.01(+2.63%)
Aug 01, 2018 0.1800 0.1900 0.1750 0.1900 58,000 +0.00(+0.00%)
Jul 31, 2018 0.1850 0.1900 0.1850 0.1900 7,000 -0.01(-2.56%)
Jul 30, 2018 0.1800 0.1950 0.1800 0.1950 49,000 +0.01(+2.63%)
Jul 27, 2018 0.1850 0.1900 0.1850 0.1900 50,000 -0.01(-2.56%)
Jul 26, 2018 0.1900 0.1950 0.1850 0.1950 56,500 +0.01(+2.63%)
Jul 25, 2018 0.2000 0.2000 0.1900 0.1900 38,700 -0.02(-11.63%)
Jul 24, 2018 0.1900 0.2150 0.1900 0.2150 15,200 -0.01(-2.27%)
Jul 20, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 19, 2018 0.2050 0.2050 0.1850 0.2000 55,500 -0.00(-2.44%)
Jul 18, 2018 0.2250 0.2250 0.2000 0.2050 60,000 -0.04(-16.33%)
Jul 17, 2018 0.2100 0.2450 0.2100 0.2450 46,800 +0.04(+22.50%)
Jul 16, 2018 0.2000 0.2000 0.2000 0.2000 10,500 +0.00(+0.00%)
Jul 13, 2018 0.2100 0.2100 0.2000 0.2000 51,500 -0.01(-4.76%)
Jul 11, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 10, 2018 0.2200 0.2250 0.2100 0.2200 82,000 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2100 0.2200 163,500 +0.00(+0.00%)
Jul 06, 2018 0.2200 0.2200 0.2200 0.2200 86,700 -0.01(-4.35%)
Jul 05, 2018 0.2300 0.2300 0.2300 0.2300 87,500 +0.00(+0.00%)
Jul 04, 2018 0.2350 0.2450 0.2300 0.2300 69,500 +0.00(+0.00%)
Jul 03, 2018 0.2550 0.2550 0.2300 0.2300 87,500 -0.05(-19.30%)
Jun 29, 2018 0.2850 0.2850 0.2850 0 +0.03(+11.76%)
Jun 28, 2018 0.2500 0.2600 0.2500 0.2550 41,620 +0.02(+10.87%)
Jun 27, 2018 0.2350 0.2350 0.2250 0.2300 133,500 +0.01(+2.22%)
Jun 26, 2018 0.2100 0.2300 0.2100 0.2250 64,000 -0.01(-6.25%)
Jun 25, 2018 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+11.63%)
Jun 22, 2018 0.2400 0.2400 0.2150 0.2150 105,572 -0.01(-2.27%)
Jun 21, 2018 0.2700 0.2700 0.2200 0.2200 135,500 -0.03(-12.00%)
Jun 20, 2018 0.2700 0.2700 0.2500 0.2500 11,900 +0.00(+0.00%)
Jun 19, 2018 0.2700 0.2800 0.2300 0.2500 285,514 -0.03(-10.71%)
Jun 18, 2018 0.2850 0.3000 0.2800 0.2800 32,000 -0.02(-6.67%)
Jun 15, 2018 0.2800 0.3000 0.2800 0.3000 36,500 +0.00(+0.00%)
Jun 13, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 12, 2018 0.2650 0.3000 0.2650 0.2900 73,400 +0.01(+5.45%)
Jun 11, 2018 0.2750 0.2750 0.2750 0.2750 5,500 +0.01(+3.77%)
Jun 08, 2018 0.2800 0.2800 0.2650 0.2650 8,499 +0.01(+1.92%)
Jun 07, 2018 0.2900 0.2900 0.2600 0.2600 121,900 -0.02(-8.77%)
Jun 06, 2018 0.2800 0.2850 0.2800 0.2850 5,800 +0.00(+1.79%)
Jun 05, 2018 0.2950 0.3150 0.2700 0.2800 103,500 -0.03(-9.68%)
Jun 04, 2018 0.3200 0.3250 0.2950 0.3100 46,453 +0.00(+0.00%)
Jun 01, 2018 0.3000 0.3100 0.3000 0.3100 16,000 +0.02(+5.08%)
May 31, 2018 0.2850 0.2950 0.2850 0.2950 11,000 +0.01(+1.72%)
May 29, 2018 0.2900 0.2900 0.2900 300 -0.02(-6.45%)
May 28, 2018 0.3000 0.3250 0.2950 0.3100 88,000 +0.00(+0.00%)
May 25, 2018 0.3000 0.3100 0.2850 0.3100 23,500 +0.00(+0.00%)
May 23, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 22, 2018 0.3700 0.3700 0.3000 0.3000 206,650 -0.07(-18.92%)
May 18, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 17, 2018 0.3000 0.3800 0.3000 0.3700 371,300 +0.09(+29.82%)
May 16, 2018 0.3300 0.3300 0.2850 0.2850 59,700 -0.04(-12.31%)
May 15, 2018 0.3000 0.3250 0.2950 0.3250 41,000 +0.02(+6.56%)
May 14, 2018 0.3000 0.3300 0.3000 0.3050 117,250 +0.00(+0.00%)
May 11, 2018 0.2900 0.3050 0.2700 0.3050 69,500 +0.04(+17.31%)
May 10, 2018 0.2900 0.2950 0.2600 0.2600 20,350 +0.01(+4.00%)
May 09, 2018 0.2650 0.2700 0.2450 0.2500 107,000 -0.02(-5.66%)
May 08, 2018 0.2950 0.3000 0.2600 0.2650 90,000 -0.02(-7.02%)
May 07, 2018 0.2950 0.3000 0.2700 0.2850 186,750 -0.01(-3.39%)
May 04, 2018 0.2800 0.3000 0.2800 0.2950 89,550 -0.01(-1.67%)
May 03, 2018 0.3000 0.3000 0.2850 0.3000 27,070 +0.00(+0.00%)
May 02, 2018 0.3000 0.3000 0.2900 0.3000 44,000 +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.