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 (%)
Sep 28, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 27, 2018 0.1100 0.1300 0.1050 0.1300 259,300 +0.02(+18.18%)
Sep 26, 2018 0.1100 0.1100 0.1050 0.1100 247,817 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1100 0.1050 0.1100 45,900 -0.01(-8.33%)
Sep 24, 2018 0.1200 0.1250 0.1050 0.1200 197,650 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 19, 2018 0.1250 0.1250 0.1100 0.1100 284,500 -0.02(-15.38%)
Sep 18, 2018 0.1150 0.1300 0.1100 0.1300 301,900 +0.01(+8.33%)
Sep 17, 2018 0.1300 0.1300 0.1200 0.1200 157,950 -0.01(-7.69%)
Sep 14, 2018 0.1350 0.1350 0.1300 0.1300 20,999 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1500 0.1300 0.1300 221,800 +0.00(+0.00%)
Sep 12, 2018 0.1300 0.1350 0.1300 0.1300 73,538 -0.01(-3.70%)
Sep 11, 2018 0.1700 0.1750 0.1350 0.1350 236,500 -0.02(-12.90%)
Sep 10, 2018 0.1350 0.1550 0.1350 0.1550 137,353 +0.01(+10.71%)
Sep 07, 2018 0.1350 0.1400 0.1350 0.1400 186,500 +0.00(+0.00%)
Sep 06, 2018 0.1400 0.1450 0.1350 0.1400 80,300 +0.00(+0.00%)
Sep 05, 2018 0.1400 0.1450 0.1400 0.1400 46,000 +0.00(+0.00%)
Sep 04, 2018 0.1400 0.1400 0.1350 0.1400 185,750 -0.02(-12.50%)
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%)
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.