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 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%)
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.