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 (%)
Jul 30, 2021 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Jul 29, 2021 0.2200 0.2300 0.2000 0.2250 46,000 +0.01(+2.27%)
Jul 27, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 26, 2021 0.2200 0.2200 0.1950 0.2100 52,700 -0.02(-8.70%)
Jul 23, 2021 0.2350 0.2350 0.2200 0.2300 20,000 -0.01(-4.17%)
Jul 22, 2021 0.2350 0.2850 0.2350 0.2400 52,000 +0.01(+2.13%)
Jul 21, 2021 0.2500 0.2500 0.2250 0.2350 174,200 -0.02(-7.84%)
Jul 20, 2021 0.2550 0.2550 0.2500 0.2550 14,000 +0.01(+2.00%)
Jul 19, 2021 0.2450 0.2500 0.2250 0.2500 132,371 +0.01(+2.04%)
Jul 16, 2021 0.2650 0.2650 0.2450 0.2450 87,500 -0.01(-3.92%)
Jul 15, 2021 0.2550 0.3050 0.2550 0.2550 355,450 +0.02(+8.51%)
Jul 14, 2021 0.2500 0.2550 0.2300 0.2350 52,887 -0.03(-9.62%)
Jul 13, 2021 0.2600 0.2600 0.2500 0.2600 70,000 +0.01(+1.96%)
Jul 12, 2021 0.2650 0.2700 0.2550 0.2550 91,000 -0.01(-1.92%)
Jul 09, 2021 0.2700 0.2700 0.2500 0.2600 28,400 -0.01(-1.89%)
Jul 08, 2021 0.2800 0.2850 0.2650 0.2650 58,658 -0.02(-7.02%)
Jul 07, 2021 0.2400 0.2950 0.2400 0.2850 59,100 +0.05(+21.28%)
Jul 06, 2021 0.2600 0.2800 0.2300 0.2350 185,719 -0.03(-9.62%)
Jul 05, 2021 0.2000 0.3250 0.2000 0.2600 389,080 +0.06(+30.00%)
Jul 02, 2021 0.1800 0.2050 0.1800 0.2000 344,179 +0.02(+11.11%)
Jun 30, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jun 29, 2021 0.1650 0.1750 0.1650 0.1650 76,000 +0.01(+6.45%)
Jun 28, 2021 0.1600 0.1600 0.1550 0.1550 75,100 +0.00(+0.00%)
Jun 25, 2021 0.1450 0.1550 0.1400 0.1550 212,650 +0.01(+10.71%)
Jun 24, 2021 0.1600 0.1600 0.1400 0.1400 20,500 -0.01(-6.67%)
Jun 23, 2021 0.1500 0.1500 0.1500 0.1500 19,000 +0.00(+0.00%)
Jun 22, 2021 0.1550 0.1550 0.1500 0.1500 102,795 -0.02(-14.29%)
Jun 21, 2021 0.1750 0.1750 0.1750 0.1750 2,500 +0.03(+25.00%)
Jun 18, 2021 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-12.50%)
Jun 17, 2021 0.1800 0.1800 0.1550 0.1600 33,500 -0.01(-5.88%)
Jun 16, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jun 15, 2021 0.1800 0.1800 0.1700 0.1700 15,500 -0.01(-5.56%)
Jun 14, 2021 0.1600 0.1800 0.1600 0.1800 112,116 +0.01(+5.88%)
Jun 11, 2021 0.1700 0.1700 0.1700 0.1700 4,100 +0.00(+0.00%)
Jun 10, 2021 0.1650 0.1750 0.1650 0.1700 56,000 +0.00(+0.00%)
Jun 09, 2021 0.1600 0.1700 0.1600 0.1700 53,000 -0.00(-2.86%)
Jun 08, 2021 0.1600 0.1750 0.1550 0.1750 42,000 +0.01(+6.06%)
Jun 07, 2021 0.1550 0.1650 0.1550 0.1650 47,700 +0.01(+6.45%)
Jun 04, 2021 0.1600 0.1600 0.1550 0.1550 14,100 +0.00(+0.00%)
Jun 03, 2021 15.50 0.1550 0.1550 0.1550 2,010,000 +0.00(+0.00%)
Jun 01, 2021 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 31, 2021 0.1750 0.1750 0.1700 0.1700 80,500 +0.00(+0.00%)
May 28, 2021 0.1500 0.1700 0.1500 0.1700 112,833 +0.02(+13.33%)
May 27, 2021 0.1500 0.1500 0.1450 0.1500 13,863 +0.00(+0.00%)
May 26, 2021 0.1550 0.1600 0.1500 0.1500 82,750 +0.01(+3.45%)
May 25, 2021 0.1450 0.1450 0.1450 0.1450 35,400 +0.00(+0.00%)
May 21, 2021 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
May 20, 2021 0.1800 0.1800 0.1450 0.1550 96,414 -0.02(-8.82%)
May 19, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
May 17, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 14, 2021 0.1950 0.1950 0.1700 0.1700 62,000 -0.03(-15.00%)
May 13, 2021 0.1900 0.2000 0.1850 0.2000 26,500 +0.02(+8.11%)
May 12, 2021 0.1800 0.1850 0.1800 0.1850 101,040 +0.01(+5.71%)
May 11, 2021 0.1950 0.1950 0.1750 0.1750 166,310 -0.02(-7.89%)
May 10, 2021 0.1750 0.2000 0.1750 0.1900 201,867 +0.02(+15.15%)
May 07, 2021 0.1600 0.1650 0.1600 0.1650 7,500 -0.01(-5.71%)
May 06, 2021 0.1700 0.1750 0.1700 0.1750 9,100 -0.01(-2.78%)
May 05, 2021 0.1650 0.1800 0.1600 0.1800 180,475 +0.03(+20.00%)
May 04, 2021 0.1700 0.1700 0.1500 0.1500 233,254 -0.02(-11.76%)
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.