Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Zeolite Corp (TSV: IZ )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 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 (%)
Apr 30, 2019 0.1000 0.1100 0.1000 0.1100 78,000 +0.01(+10.00%)
Apr 29, 2019 0.0950 0.1000 0.0950 0.1000 16,930 -0.00(-4.76%)
Apr 26, 2019 0.1000 0.1050 0.0850 0.1050 404,500 +0.00(+5.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
Apr 24, 2019 0.1050 0.1050 0.1050 0.1050 28,910 +0.00(+0.00%)
Apr 23, 2019 0.1050 0.1100 0.1050 0.1050 22,000 +0.00(+5.00%)
Apr 22, 2019 0.1050 0.1050 0.1000 0.1000 19,000 -0.00(-4.76%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 17, 2019 0.1050 0.1050 0.1000 0.1000 28,500 -0.00(-4.76%)
Apr 16, 2019 0.1100 0.1100 0.1000 0.1050 82,100 -0.01(-8.70%)
Apr 15, 2019 0.1100 0.1150 0.1100 0.1150 6,000 +0.00(+0.00%)
Apr 12, 2019 0.1100 0.1150 0.1100 0.1150 8,500 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1150 0.1100 0.1150 17,000 +0.01(+9.52%)
Apr 10, 2019 0.1150 0.1150 0.1050 0.1050 55,000 -0.01(-4.55%)
Apr 09, 2019 0.1100 0.1100 0.1100 0.1100 20,999 +0.00(+0.00%)
Apr 08, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Apr 05, 2019 0.1150 0.1200 0.1100 0.1200 22,000 +0.00(+4.35%)
Apr 02, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 01, 2019 0.1300 0.1300 0.1150 0.1150 58,500 -0.01(-8.00%)
Mar 29, 2019 0.1200 0.1300 0.1200 0.1250 75,500 +0.01(+4.17%)
Mar 27, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Mar 26, 2019 0.1200 0.1200 0.0950 0.0950 121,000 -0.01(-13.64%)
Mar 25, 2019 0.1100 0.1100 0.1100 0.1100 5,600 +0.01(+10.00%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1000 63,927 -0.02(-20.00%)
Mar 21, 2019 0.1100 0.1300 0.1100 0.1250 128,000 +0.01(+13.64%)
Mar 20, 2019 0.1050 0.1100 0.1000 0.1100 41,999 +0.01(+4.76%)
Mar 19, 2019 0.1000 0.1050 0.0950 0.1050 152,000 +0.00(+0.00%)
Mar 18, 2019 0.1150 0.1150 0.1000 0.1050 143,600 +0.00(+5.00%)
Mar 15, 2019 0.1200 0.1200 0.1000 0.1000 127,333 -0.04(-25.93%)
Mar 14, 2019 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Mar 13, 2019 0.1250 0.1300 0.1250 0.1300 137,266 +0.01(+13.04%)
Mar 12, 2019 0.1250 0.1250 0.1150 0.1150 22,500 -0.01(-8.00%)
Mar 11, 2019 0.1400 0.1400 0.1250 0.1250 56,000 -0.02(-10.71%)
Mar 08, 2019 0.1350 0.1400 0.1300 0.1400 53,000 +0.01(+3.70%)
Mar 07, 2019 0.1400 0.1500 0.1350 0.1350 40,094 -0.01(-3.57%)
Mar 05, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Mar 04, 2019 0.1450 0.1550 0.1450 0.1550 128,500 +0.01(+3.33%)
Mar 01, 2019 0.1400 0.1500 0.1350 0.1500 146,000 +0.02(+20.00%)
Feb 28, 2019 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Feb 27, 2019 0.1200 0.1350 0.1200 0.1300 140,500 +0.01(+8.33%)
Feb 26, 2019 0.1200 0.1250 0.1150 0.1200 78,000 +0.00(+0.00%)
Feb 25, 2019 0.1150 0.1200 0.1000 0.1200 261,900 +0.00(+0.00%)
Feb 22, 2019 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-4.00%)
Feb 21, 2019 0.1300 0.1300 0.1250 0.1250 15,517 -0.02(-10.71%)
Feb 20, 2019 0.1550 0.1600 0.1400 0.1400 273,000 -0.00(-3.45%)
Feb 19, 2019 0.1500 0.1600 0.1450 0.1450 185,000 -0.01(-3.33%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 14, 2019 0.1450 0.1500 0.1300 0.1400 198,250 +0.01(+7.69%)
Feb 13, 2019 0.1250 0.1450 0.1200 0.1300 182,500 +0.00(+0.00%)
Feb 12, 2019 0.1300 0.1350 0.1250 0.1300 57,500 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1350 0.1150 0.1300 171,080 +0.01(+13.04%)
Feb 08, 2019 0.1000 0.1150 0.1000 0.1150 97,250 +0.02(+21.05%)
Feb 07, 2019 0.0950 0.1050 0.0950 0.0950 52,500 -0.01(-9.52%)
Feb 06, 2019 0.0950 0.1050 0.0950 0.1050 3,000 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1050 0.0950 0.1050 46,100 -0.01(-4.55%)
Feb 04, 2019 0.1050 0.1100 0.1050 0.1100 106,000 +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.