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: 3:59 PM EDT, May 28, 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 (%)
May 31, 2022 0.1450 0.1450 0.1350 0.1350 16,300 -0.01(-3.57%)
May 30, 2022 0.1350 0.1400 0.1350 0.1400 14,345 +0.01(+7.69%)
May 27, 2022 0.1300 0.1300 0.1250 0.1300 30,500 -0.01(-7.14%)
May 26, 2022 0.1300 0.1400 0.1300 0.1400 42,500 +0.01(+7.69%)
May 25, 2022 0.1300 0.1300 0.1300 0.1300 14,500 -0.01(-3.70%)
May 24, 2022 0.1350 0.1350 0.1300 0.1350 37,500 +0.01(+3.85%)
May 19, 2022 0.1300 0 -0.01(-7.14%)
May 18, 2022 0.1450 0.1450 0.1400 0.1400 8,579 +0.01(+3.70%)
May 17, 2022 0.1500 0.1550 0.1350 0.1350 88,500 -0.01(-3.57%)
May 16, 2022 0.1500 0.1500 0.1400 0.1400 45,500 -0.01(-9.68%)
May 13, 2022 0.1650 0.1650 0.1500 0.1550 4,000 +0.01(+10.71%)
May 12, 2022 0.1400 0.1400 0.1400 0.1400 31,500 -0.00(-3.45%)
May 11, 2022 0.1600 0.1600 0.1450 0.1450 6,000 -0.01(-3.33%)
May 10, 2022 0.1450 0.1500 0.1450 0.1500 42,200 +0.01(+3.45%)
May 09, 2022 0.1750 0.1750 0.1450 0.1450 67,300 -0.03(-17.14%)
May 05, 2022 0.1750 0 +0.00(+0.00%)
May 04, 2022 0.1750 0.1750 0.1750 0.1750 750 -0.01(-5.41%)
May 03, 2022 0.1700 0.1900 0.1700 0.1850 157,500 +0.02(+12.12%)
May 02, 2022 0.1600 0.1650 0.1600 0.1650 78,550 +0.02(+13.79%)
Apr 29, 2022 0.1500 0.1500 0.1350 0.1450 70,100 -0.01(-3.33%)
Apr 28, 2022 0.1500 0.1500 0.1500 0.1500 2,300 +0.01(+7.14%)
Apr 27, 2022 0.1450 0.1450 0.1400 0.1400 27,950 -0.00(-3.45%)
Apr 26, 2022 0.1400 0.1450 0.1400 0.1450 21,000 +0.00(+3.57%)
Apr 25, 2022 0.1500 0.1500 0.1400 0.1400 30,000 -0.00(-3.45%)
Apr 21, 2022 0.1450 0 +0.00(+0.00%)
Apr 20, 2022 0.1450 0.1500 0.1450 0.1450 71,000 +0.00(+3.57%)
Apr 19, 2022 0.1500 0.1550 0.1400 0.1400 64,700 -0.02(-12.50%)
Apr 18, 2022 0.1750 0.1750 0.1600 0.1600 5,900 +0.01(+6.67%)
Apr 14, 2022 0.1500 0 -0.02(-9.09%)
Apr 13, 2022 0.1800 0.1800 0.1650 0.1650 14,167 -0.04(-17.50%)
Apr 12, 2022 0.2000 0.2000 0.2000 0.2000 4,000 +0.04(+25.00%)
Apr 11, 2022 0.1950 0.1950 0.1600 0.1600 36,000 -0.02(-13.51%)
Apr 08, 2022 0.1800 0.1900 0.1700 0.1850 98,450 -0.01(-2.63%)
Apr 07, 2022 0.1450 0.1900 0.1400 0.1900 269,000 +0.05(+31.03%)
Apr 06, 2022 0.1450 0.1450 0.1450 0.1450 6,300 +0.00(+0.00%)
Apr 05, 2022 0.1500 0.1550 0.1450 0.1450 20,500 -0.01(-3.33%)
Apr 04, 2022 0.1600 0.1600 0.1500 0.1500 14,050 +0.00(+0.00%)
Apr 01, 2022 0.1400 0.1500 0.1400 0.1500 11,017 +0.01(+7.14%)
Mar 31, 2022 0.1450 0.1450 0.1400 0.1400 7,500 -0.01(-6.67%)
Mar 30, 2022 0.1500 0.1500 0.1350 0.1500 96,250 +0.00(+0.00%)
Mar 29, 2022 0.1550 0.1550 0.1500 0.1500 31,000 -0.01(-3.23%)
Mar 28, 2022 0.1500 0.1550 0.1500 0.1550 19,422 +0.01(+3.33%)
Mar 25, 2022 0.1600 0.1600 0.1500 0.1500 69,010 -0.01(-6.25%)
Mar 24, 2022 0.1600 0.1600 0.1500 0.1600 34,533 +0.00(+0.00%)
Mar 23, 2022 0.1650 0.1650 0.1550 0.1600 37,000 +0.01(+3.23%)
Mar 22, 2022 0.1550 0.1600 0.1500 0.1550 25,500 +0.00(+0.00%)
Mar 21, 2022 0.1650 0.1650 0.1550 0.1550 40,470 -0.01(-6.06%)
Mar 18, 2022 0.1750 0.1750 0.1600 0.1650 38,955 +0.01(+3.13%)
Mar 17, 2022 0.1750 0.1750 0.1600 0.1600 56,749 +0.01(+3.23%)
Mar 16, 2022 0.1800 0.1800 0.1500 0.1550 78,186 -0.02(-13.89%)
Mar 15, 2022 0.1900 0.1900 0.1800 0.1800 69,100 -0.02(-7.69%)
Mar 14, 2022 0.1950 0.1950 0.1950 0.1950 3,650 +0.00(+0.00%)
Mar 11, 2022 0.1950 0.1950 0.1800 0.1950 48,600 -0.01(-2.50%)
Mar 10, 2022 0.2000 0.2050 0.2000 0.2000 51,021 +0.01(+5.26%)
Mar 09, 2022 0.1900 0.2000 0.1850 0.1900 114,900 +0.01(+5.56%)
Mar 08, 2022 0.1700 0.1800 0.1700 0.1800 31,000 +0.01(+2.86%)
Mar 07, 2022 0.1900 0.1900 0.1750 0.1750 101,500 -0.01(-5.41%)
Mar 03, 2022 0.1850 0 -0.01(-5.13%)
Mar 02, 2022 0.1800 0.1950 0.1800 0.1950 44,000 +0.01(+2.63%)
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.