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 (%)
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%)
May 01, 2018 0.3100 0.3100 0.2900 0.2900 14,500 +0.01(+1.75%)
Apr 30, 2018 0.3000 0.3400 0.2850 0.2850 148,000 -0.04(-12.31%)
Apr 27, 2018 0.3000 0.3250 0.3000 0.3250 27,500 +0.02(+6.56%)
Apr 26, 2018 0.3050 0.3200 0.3000 0.3050 167,000 -0.02(-4.69%)
Apr 25, 2018 0.3150 0.3300 0.3000 0.3200 70,000 +0.01(+3.23%)
Apr 24, 2018 0.3150 0.3150 0.3100 0.3100 20,177 -0.01(-3.13%)
Apr 23, 2018 0.3450 0.3450 0.3200 0.3200 51,000 +0.00(+0.00%)
Apr 20, 2018 0.3450 0.3450 0.3200 0.3200 150,900 -0.04(-12.33%)
Apr 19, 2018 0.3500 0.3750 0.3450 0.3650 104,000 +0.03(+8.96%)
Apr 18, 2018 0.3500 0.3500 0.3350 0.3350 15,637 -0.01(-4.29%)
Apr 17, 2018 0.3450 0.3500 0.3300 0.3500 22,500 -0.01(-1.41%)
Apr 16, 2018 0.3700 0.3700 0.3500 0.3550 108,301 -0.04(-10.13%)
Apr 13, 2018 0.3950 0.4000 0.3700 0.3950 39,830 +0.00(+0.00%)
Apr 12, 2018 0.3600 0.3950 0.3550 0.3950 20,500 +0.02(+3.95%)
Apr 11, 2018 0.3500 0.3800 0.3500 0.3800 27,917 +0.03(+8.57%)
Apr 10, 2018 0.3400 0.3500 0.3350 0.3500 23,285 +0.00(+0.00%)
Apr 09, 2018 0.3700 0.4200 0.3500 0.3500 57,000 -0.05(-12.50%)
Apr 06, 2018 0.3950 0.4000 0.3950 0.4000 16,000 +0.04(+11.11%)
Apr 05, 2018 0.3700 0.3700 0.3600 0.3600 16,000 -0.03(-7.69%)
Apr 04, 2018 0.3750 0.3900 0.3700 0.3900 11,500 +0.00(+0.00%)
Apr 03, 2018 0.4250 0.4250 0.3800 0.3900 98,000 -0.03(-8.24%)
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.