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 (%)
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%)
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.