International Zeolite Corp (IZ)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.05 | 0.05 | 0.05 | 4336 | 0.05 | CS |
| 4 | -0.005 | -9.09090909091 | 0.055 | 0.055 | 0.04 | 19479 | 0.04928126 | CS |
| 12 | -0.015 | -23.0769230769 | 0.065 | 0.075 | 0.04 | 23174 | 0.05679357 | CS |
| 26 | 0.005 | 11.1111111111 | 0.045 | 0.075 | 0.04 | 24383 | 0.06000965 | CS |
| 52 | -0.03 | -37.5 | 0.08 | 0.12 | 0.035 | 34627 | 0.06024754 | CS |
| 156 | -0.11 | -68.75 | 0.16 | 0.325 | 0.035 | 42681 | 0.14500713 | CS |
| 260 | -0.075 | -60 | 0.125 | 0.325 | 0.02 | 68145 | 0.10697392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719006000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718919600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1718833200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718746800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7672 |
| 1718660400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718401200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
| 1718314800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718228400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718142000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 50 |
| 1718055600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7500 |
| 1717796400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717710000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7000 |
| 1717623600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 4000 |
| 1717537200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 28000 |
| 1717450800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717191600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717105200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717018800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716932400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 92000 |
| 1716846000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 44563 |
| 1716586800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716500400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716414000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 64000 |
| 1716327600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 12000 |
| 1715982000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715895600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715809200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 16000 |
| 1715722800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715636400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715377200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715290800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715204400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715118000 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 6000 |
| 1715031600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714772400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714686000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 500 |
| 1714599600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 15000 |
| 1714513200 | 0.06 | 0.005 | 9.09 | 0.06 | 0.065 | 0.06 | 127000 |
| 1714426800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1714167600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 47000 |
| 1714081200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 8000 |
| 1713994800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1713908400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 53500 |
| 1713822000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1713562800 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 15000 |
| 1713476400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 10000 |
| 1713390000 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 8000 |
| 1713303600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1713217200 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 3000 |
| 1712958000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 2000 |
| 1712871600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1712785200 | 0.065 | -0.01 | -13.33 | 0.065 | 0.065 | 0.065 | 7000 |
| 1712698800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 3000 |
| 1712612400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712353200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712266800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712180400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712094000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1712007600 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 80910 |
| 1711662000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1711575600 | 0.07 | 0.02 | 40.00 | 0.06 | 0.07 | 0.06 | 28000 |
| 1711489200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1711402800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 75000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
