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, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 23, 2020 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Apr 22, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Apr 20, 2020 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0250 0.0250 141,232 -0.00(-16.67%)
Apr 16, 2020 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0.0300 26,000 +0.00(+20.00%)
Apr 14, 2020 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
Apr 07, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 06, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Apr 02, 2020 0.0250 0.0250 0.0250 0.0250 192,999 -0.00(-16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 27, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 26, 2020 0.0250 0.0300 0.0250 0.0300 384,000 +0.00(+0.00%)
Mar 25, 2020 0.0200 0.0300 0.0200 0.0300 39,258 +0.00(+20.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0.0250 221,000 -0.00(-16.67%)
Mar 23, 2020 0.0250 0.0300 0.0250 0.0300 29,500 +0.00(+0.00%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 124,000 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0350 0.0250 0.0300 326,000 +0.00(+20.00%)
Mar 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0250 0.0250 482,600 -0.01(-28.57%)
Mar 13, 2020 0.0400 0.0400 0.0350 0.0350 13,000 -0.00(-12.50%)
Mar 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 10, 2020 0.0450 0.0550 0.0450 0.0450 85,500 +0.00(+0.00%)
Mar 09, 2020 0.0500 0.0500 0.0450 0.0450 204,000 -0.01(-25.00%)
Mar 06, 2020 0.0600 0.0600 0.0600 0.0600 150,100 +0.00(+9.09%)
Mar 05, 2020 0.0500 0.0550 0.0500 0.0550 349,000 +0.00(+10.00%)
Mar 04, 2020 0.0450 0.0500 0.0450 0.0500 416,000 -0.01(-16.67%)
Mar 03, 2020 0.0550 0.0600 0.0550 0.0600 385,000 +0.01(+20.00%)
Mar 02, 2020 0.0450 0.0500 0.0450 0.0500 393,000 +0.01(+25.00%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0400 189,000 +0.00(+14.29%)
Feb 27, 2020 0.0350 0.0350 0.0350 0.0350 329,903 -0.00(-12.50%)
Feb 26, 2020 0.0350 0.0450 0.0350 0.0400 200,000 +0.00(+14.29%)
Feb 25, 2020 0.0350 0.0350 0.0350 0.0350 145,000 -0.00(-12.50%)
Feb 24, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 21, 2020 0.0400 0.0400 0.0400 0.0400 129,500 -0.00(-11.11%)
Feb 19, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 18, 2020 0.0400 0.0400 0.0400 0.0400 50,012 -0.00(-11.11%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 11, 2020 0.0450 0.0500 0.0450 0.0500 146,000 +0.01(+25.00%)
Feb 10, 2020 0.0450 0.0450 0.0400 0.0400 79,000 -0.01(-20.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0500 0.0450 0.0500 95,246 +0.01(+11.11%)
Feb 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 03, 2020 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+12.50%)
Jan 30, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 27, 2020 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0.0500 65,000 +0.01(+11.11%)
Jan 23, 2020 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Jan 21, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Jan 20, 2020 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jan 17, 2020 0.0450 0.0500 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 16, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0450 0.0450 75,900 +0.00(+0.00%)
Jan 14, 2020 0.0450 0.0450 0.0450 0.0450 220,000 +0.00(+0.00%)
Jan 13, 2020 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Jan 10, 2020 0.0450 0.0450 0.0450 0.0450 55,500 +0.00(+0.00%)
Jan 09, 2020 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0.0450 107,000 +0.00(+0.00%)
Jan 07, 2020 0.0450 0.0450 0.0450 0.0450 4,833 +0.00(+0.00%)
Jan 06, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Jan 03, 2020 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 0.0450 398,498 -0.01(-10.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0550 0.0550 0.0500 0.0500 46,000 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0.0500 105,900 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 318,500 +0.00(+0.00%)
Dec 17, 2019 0.0550 0.0550 0.0500 0.0500 75,600 -0.00(-9.09%)
Dec 16, 2019 0.0650 0.0650 0.0550 0.0550 310,000 -0.01(-15.38%)
Dec 12, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 11, 2019 0.0600 0.0700 0.0600 0.0700 110,000 +0.01(+16.67%)
Dec 10, 2019 0.0550 0.0600 0.0550 0.0600 107,000 +0.00(+9.09%)
Dec 09, 2019 0.0650 0.0650 0.0550 0.0550 114,650 -0.01(-15.38%)
Dec 06, 2019 0.0650 0.0650 0.0650 0.0650 125,000 +0.00(+0.00%)
Dec 05, 2019 0.0600 0.0650 0.0600 0.0650 449,000 +0.01(+8.33%)
Dec 04, 2019 0.0550 0.0600 0.0550 0.0600 39,405 +0.00(+9.09%)
Dec 03, 2019 0.0550 0.0550 0.0550 0.0550 91,035 +0.00(+0.00%)
Dec 02, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.0550 0.0500 0.0550 97,000 +0.00(+10.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0450 0.0500 352,000 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 183,850 +0.00(+0.00%)
Nov 21, 2019 0.0550 0.0550 0.0500 0.0500 84,000 -0.00(-9.09%)
Nov 20, 2019 0.0550 0.0550 0.0550 0.0550 72,000 +0.00(+0.00%)
Nov 19, 2019 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0550 0.0550 123,777 -0.00(-8.33%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Nov 13, 2019 0.0750 0.0750 0.0600 0.0600 245,000 -0.01(-20.00%)
Nov 12, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Nov 11, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Nov 08, 2019 0.0700 0.0800 0.0700 0.0800 93,999 +0.01(+14.29%)
Nov 07, 2019 0.0650 0.0700 0.0650 0.0700 87,000 +0.01(+7.69%)
Nov 06, 2019 0.0600 0.0650 0.0550 0.0650 168,500 +0.01(+30.00%)
Nov 04, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 01, 2019 0.0500 0.0650 0.0500 0.0600 407,000 +0.00(+9.09%)
Oct 31, 2019 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Oct 30, 2019 0.0550 0.0600 0.0500 0.0600 119,000 +0.00(+9.09%)
Oct 29, 2019 0.0550 0.0600 0.0500 0.0550 477,000 +0.00(+0.00%)
Oct 28, 2019 0.0550 0.0550 0.0550 0.0550 171,740 +0.00(+0.00%)
Oct 25, 2019 0.0550 0.0550 0.0550 0.0550 314,000 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0.0550 201,000 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0550 0.0500 0.0550 140,000 +0.00(+0.00%)
Oct 22, 2019 0.0550 0.0600 0.0550 0.0550 201,000 +0.00(+0.00%)
Oct 21, 2019 0.0700 0.0700 0.0550 0.0550 324,000 -0.02(-21.43%)
Oct 18, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Oct 17, 2019 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Oct 16, 2019 0.0750 0.0750 0.0700 0.0700 81,000 -0.00(-6.67%)
Oct 15, 2019 0.0800 0.0850 0.0650 0.0750 312,000 +0.00(+0.00%)
Oct 11, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 10, 2019 0.0800 0.0800 0.0800 0.0800 95,000 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0850 0.0800 0.0800 104,300 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.0800 0.0800 70,000 -0.02(-23.81%)
Oct 07, 2019 0.0900 0.1150 0.0900 0.1050 256,000 +0.02(+23.53%)
Oct 04, 2019 0.0900 0.0900 0.0850 0.0850 110,600 -0.00(-5.56%)
Oct 03, 2019 0.0750 0.0900 0.0750 0.0900 117,000 +0.02(+38.46%)
Oct 02, 2019 0.0650 0.0750 0.0650 0.0650 344,000 +0.00(+0.00%)
Sep 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2019 0.0650 0.0650 0.0600 0.0650 184,000 +0.00(+0.00%)
Sep 26, 2019 0.0750 0.0800 0.0650 0.0650 102,000 -0.01(-18.75%)
Sep 25, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Sep 24, 2019 0.0700 0.0800 0.0700 0.0700 105,000 +0.01(+7.69%)
Sep 23, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Sep 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 18, 2019 0.0700 0.0700 0.0600 0.0600 87,000 -0.01(-7.69%)
Sep 16, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Sep 13, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Sep 12, 2019 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+7.14%)
Sep 10, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 05, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 04, 2019 0.0750 0.0750 0.0650 0.0650 15,000 -0.01(-18.75%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 29, 2019 0.0650 0.0750 0.0550 0.0750 268,500 +0.01(+15.38%)
Aug 28, 2019 0.0600 0.0650 0.0500 0.0650 145,000 +0.01(+8.33%)
Aug 27, 2019 0.0700 0.0700 0.0600 0.0600 169,000 -0.01(-14.29%)
Aug 26, 2019 0.0700 0.0700 0.0700 0.0700 1,788 +0.00(+0.00%)
Aug 23, 2019 0.0700 0.0700 0.0700 77 +0.00(+0.00%)
Aug 22, 2019 0.0750 0.0750 0.0650 0.0700 71,100 +0.00(+0.00%)
Aug 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0.0700 97,000 -0.00(-6.67%)
Aug 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 13, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 12, 2019 0.0800 0.0850 0.0800 0.0850 62,000 +0.01(+13.33%)
Aug 09, 2019 0.0800 0.0800 0.0750 0.0750 19,000 +0.00(+0.00%)
Aug 08, 2019 0.0750 0.0750 0.0750 0.0750 2,139 +0.00(+0.00%)
Aug 07, 2019 0.0800 0.0800 0.0700 0.0750 108,000 -0.01(-6.25%)
Aug 06, 2019 0.0750 0.0800 0.0750 0.0800 14,000 +0.00(+0.00%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 01, 2019 0.0850 0.0850 0.0800 0.0850 18,000 -0.00(-5.56%)
Jul 31, 2019 0.0850 0.0900 0.0800 0.0900 154,500 +0.00(+5.88%)
Jul 30, 2019 0.0850 0.0850 0.0800 0.0850 11,200 -0.00(-5.56%)
Jul 29, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 26, 2019 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
Jul 25, 2019 0.0850 0.0900 0.0850 0.0850 66,000 +0.00(+0.00%)
Jul 24, 2019 0.0900 0.0900 0.0850 0.0850 32,000 +0.00(+0.00%)
Jul 23, 2019 0.0900 0.0900 0.0850 0.0850 17,000 -0.00(-5.56%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-5.26%)
Jul 19, 2019 0.0900 0.0950 0.0850 0.0950 111,000 +0.01(+5.56%)
Jul 18, 2019 0.0950 0.0950 0.0900 0.0900 41,000 -0.01(-5.26%)
Jul 17, 2019 0.0950 0.1000 0.0950 0.0950 65,000 +0.01(+5.56%)
Jul 16, 2019 0.1000 0.1000 0.0900 0.0900 161,982 -0.01(-10.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 11, 2019 0.1050 0.1050 0.1050 0.1050 100,300 +0.00(+0.00%)
Jul 10, 2019 0.1100 0.1100 0.1050 0.1050 22,000 -0.01(-4.55%)
Jul 08, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 05, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 04, 2019 0.1100 0.1100 0.1050 0.1100 131,500 +0.00(+0.00%)
Jul 03, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 02, 2019 0.1100 0.1100 0.1050 0.1100 30,500 +0.00(+0.00%)
Jun 28, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 27, 2019 0.1200 0.1350 0.1200 0.1300 93,655 +0.01(+8.33%)
Jun 26, 2019 0.1250 0.1250 0.1200 0.1200 80,000 +0.00(+0.00%)
Jun 25, 2019 0.1350 0.1400 0.1200 0.1200 135,584 -0.02(-11.11%)
Jun 24, 2019 0.1250 0.1350 0.1250 0.1350 106,401 +0.02(+12.50%)
Jun 21, 2019 0.1200 0.1250 0.1200 0.1200 68,000 +0.00(+4.35%)
Jun 20, 2019 0.1100 0.1150 0.1100 0.1150 9,000 +0.01(+9.52%)
Jun 19, 2019 0.1050 0.1050 0.1050 0.1050 76,000 +0.00(+0.00%)
Jun 18, 2019 0.1050 0.1050 0.1050 0.1050 90,000 +0.00(+5.00%)
Jun 17, 2019 0.1100 0.1100 0.1000 0.1000 11,500 -0.00(-4.76%)
Jun 13, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 12, 2019 0.1150 0.1150 0.1050 0.1050 53,000 -0.01(-12.50%)
Jun 11, 2019 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Jun 10, 2019 0.1200 0.1250 0.1200 0.1250 4,151 +0.00(+0.00%)
Jun 07, 2019 0.1200 0.1250 0.1150 0.1250 120,000 +0.01(+4.17%)
Jun 06, 2019 0.1100 0.1200 0.1100 0.1200 39,500 +0.01(+9.09%)
Jun 05, 2019 0.1000 0.1100 0.0900 0.1100 118,325 +0.01(+10.00%)
Jun 04, 2019 0.1000 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Jun 03, 2019 0.1000 0.1000 0.1000 0.1000 29,200 +0.00(+0.00%)
May 31, 2019 0.1000 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
May 30, 2019 0.1000 0.1000 0.1000 0.1000 76,000 +0.01(+5.26%)
May 29, 2019 0.0950 0.1000 0.0950 0.0950 229,000 +0.00(+0.00%)
May 28, 2019 0.1000 0.1050 0.0950 0.0950 167,000 -0.01(-5.00%)
May 27, 2019 0.1100 0.1100 0.1000 0.1000 158,000 -0.01(-9.09%)
May 24, 2019 0.1100 0.1100 0.1050 0.1100 50,000 +0.00(+0.00%)
May 23, 2019 0.1200 0.1200 0.1100 0.1100 56,000 -0.01(-8.33%)
May 22, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
May 21, 2019 0.1250 0.1250 0.1150 0.1150 12,000 -0.01(-8.00%)
May 16, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 57,500 +0.00(+0.00%)
May 09, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 08, 2019 0.1100 0.1300 0.1100 0.1250 186,500 +0.01(+13.64%)
May 07, 2019 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+10.00%)
May 06, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
May 02, 2019 0.1050 0.1050 0.1000 0.1000 10,000 -0.01(-9.09%)
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.