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 30, 2021 0.1650 0.1650 0.1450 0.1500 84,100 -0.02(-11.76%)
Sep 29, 2021 0.1600 0.1700 0.1500 0.1700 13,000 +0.01(+3.03%)
Sep 28, 2021 0.1600 0.1650 0.1550 0.1650 9,157 +0.00(+0.00%)
Sep 27, 2021 0.1650 0.1650 0.1650 0.1650 3,000 +0.01(+3.13%)
Sep 24, 2021 0.1650 0.1700 0.1600 0.1600 40,500 -0.01(-5.88%)
Sep 23, 2021 0.1700 0.1700 0.1700 0.1700 19,000 -0.00(-2.86%)
Sep 22, 2021 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Sep 21, 2021 0.1600 0.1700 0.1600 0.1650 19,000 +0.01(+3.13%)
Sep 20, 2021 0.1600 0.1600 0.1600 0.1600 4,700 +0.00(+0.00%)
Sep 17, 2021 0.1750 0.1750 0.1600 0.1600 53,000 -0.01(-3.03%)
Sep 16, 2021 0.1800 0.1800 0.1650 0.1650 97,360 -0.01(-5.71%)
Sep 15, 2021 0.1800 0.1800 0.1750 0.1750 91,500 -0.01(-2.78%)
Sep 14, 2021 0.1900 0.1900 0.1800 0.1800 48,765 -0.01(-5.26%)
Sep 13, 2021 0.2100 0.2100 0.1900 0.1900 22,600 -0.03(-13.64%)
Sep 10, 2021 0.2200 0.2200 0.2200 0.2200 12,500 -0.01(-6.38%)
Sep 09, 2021 0.2000 0.2350 0.2000 0.2350 10,000 +0.04(+20.51%)
Sep 08, 2021 0.2000 0.2000 0.1950 0.1950 26,000 +0.02(+8.33%)
Sep 07, 2021 0.1800 0.1800 0.1800 0.1800 1,300 -0.01(-2.70%)
Sep 03, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 02, 2021 0.1800 0.1900 0.1800 0.1900 4,000 +0.02(+8.57%)
Sep 01, 2021 0.2000 0.2050 0.1750 0.1750 39,507 -0.03(-14.63%)
Aug 31, 2021 0.2050 0.2050 0.2050 0.2050 10,100 +0.00(+0.00%)
Aug 30, 2021 0.1850 0.2050 0.1850 0.2050 76,500 +0.02(+13.89%)
Aug 27, 2021 0.1900 0.1900 0.1800 0.1800 66,050 -0.01(-2.70%)
Aug 26, 2021 0.1850 0.1900 0.1850 0.1850 17,600 +0.00(+0.00%)
Aug 25, 2021 0.1900 0.1900 0.1850 0.1850 98,470 +0.00(+0.00%)
Aug 24, 2021 0.1900 0.1950 0.1850 0.1850 99,600 -0.02(-7.50%)
Aug 23, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Aug 20, 2021 0.2050 0.2050 0.2000 0.2000 5,000 -0.00(-2.44%)
Aug 19, 2021 0.2100 0.2100 0.1900 0.2050 101,106 +0.00(+2.50%)
Aug 18, 2021 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Aug 17, 2021 0.2200 0.2200 0.1900 0.1950 28,500 -0.03(-13.33%)
Aug 16, 2021 0.2300 0.2300 0.2200 0.2250 5,000 +0.00(+0.00%)
Aug 13, 2021 0.2350 0.2350 0.2100 0.2250 42,000 -0.01(-4.26%)
Aug 12, 2021 0.2500 0.2500 0.2350 0.2350 6,900 +0.01(+6.82%)
Aug 11, 2021 0.2550 0.2550 0.2200 0.2200 16,500 -0.02(-8.33%)
Aug 10, 2021 0.2400 0.2400 0.2400 0.2400 7,200 +0.02(+11.63%)
Aug 09, 2021 0.2500 0.2500 0.2150 0.2150 32,700 -0.04(-14.00%)
Aug 06, 2021 0.2600 0.2600 0.2500 0.2500 7,665 +0.01(+2.04%)
Aug 05, 2021 0.2500 0.2800 0.2450 0.2450 53,000 +0.01(+2.08%)
Aug 04, 2021 0.2450 0.2450 0.2400 0.2400 9,300 -0.01(-2.04%)
Aug 03, 2021 0.2750 0.2750 0.2450 0.2450 9,000 +0.00(+0.00%)
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%)
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.