Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itronics Inc (OP: ITRO )

0.0002 UNCHANGED
Last Price Updated: 2:14 PM EDT, May 6, 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 30, 2019 0.7436 0.7436 0.7436 0 -0.02(-2.16%)
May 24, 2019 0.7600 0.7600 0.7600 0 +0.05(+6.29%)
May 23, 2019 0.7150 0.7150 0.7150 0.7150 205 -0.04(-5.32%)
May 22, 2019 0.6711 0.7679 0.6711 0.7552 16,467 -0.02(-3.18%)
May 21, 2019 0.7800 0.7800 0.7800 0.7800 321 -0.01(-0.99%)
May 17, 2019 0.7878 0.7878 0.7878 0 -0.06(-7.32%)
May 15, 2019 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
May 14, 2019 0.7085 0.8450 0.7020 0.8450 1,056 -0.00(-0.53%)
May 13, 2019 0.7010 0.8495 0.7010 0.8495 1,975 -0.03(-3.47%)
May 10, 2019 0.8800 0.8800 0.8800 0.8800 1,600 +0.21(+31.74%)
May 09, 2019 0.6928 0.8133 0.6040 0.6680 1,074 -0.17(-20.48%)
May 08, 2019 0.8424 0.8424 0.8400 0.8400 1,006 -0.00(-0.57%)
May 07, 2019 0.8448 0.8448 0.8448 38 +0.00(+0.00%)
May 06, 2019 0.6300 0.8495 0.6300 0.8448 1,226 -0.00(-0.55%)
May 03, 2019 0.8495 0.8495 0.8495 0.8495 800 +0.05(+6.60%)
May 02, 2019 0.6391 0.7969 0.6391 0.7969 200 -0.10(-11.46%)
May 01, 2019 0.9000 0.9000 0.9000 78 +0.00(+0.00%)
Apr 30, 2019 0.8000 0.9000 0.8000 0.9000 8,761 +0.00(+0.00%)
Apr 29, 2019 0.7505 0.9000 0.7210 0.9000 2,750 -0.03(-3.23%)
Apr 26, 2019 0.8500 0.9300 0.8500 0.9300 2,400 +0.04(+4.49%)
Apr 25, 2019 0.8900 0.8900 0.8900 0.8900 6,800 +0.00(+0.06%)
Apr 24, 2019 0.8000 0.8895 0.8000 0.8895 3,145 +0.01(+1.08%)
Apr 23, 2019 0.9300 0.9300 0.8680 0.8800 1,205 -0.02(-2.22%)
Apr 22, 2019 0.7010 0.9000 0.7010 0.9000 3,521 +0.00(+0.00%)
Apr 18, 2019 0.9000 0.9000 0.9000 53 +0.00(+0.00%)
Apr 16, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 15, 2019 0.8000 0.9000 0.8000 0.9000 200 +0.10(+12.50%)
Apr 12, 2019 0.8000 0.8000 0.7700 0.8000 1,600 -0.13(-13.98%)
Apr 11, 2019 0.6533 0.9300 0.6533 0.9300 600 +0.02(+2.20%)
Apr 10, 2019 0.9100 0.9100 0.9100 50 +0.00(+0.00%)
Apr 09, 2019 0.9000 0.9100 0.9000 0.9100 2,182 +0.02(+2.33%)
Apr 08, 2019 0.9350 0.9350 0.8893 0.8893 2,430 -0.02(-2.27%)
Apr 05, 2019 0.9100 0.9100 0.9100 0.9100 100 +0.02(+2.25%)
Apr 04, 2019 0.8900 0.8900 0.8900 33 +0.00(+0.00%)
Apr 03, 2019 0.8981 0.9000 0.8900 0.8900 5,727 +0.02(+2.66%)
Apr 02, 2019 0.5703 0.9169 0.5703 0.8669 657 -0.07(-7.68%)
Apr 01, 2019 0.9390 0.9390 0.9390 3 +0.00(+0.00%)
Mar 28, 2019 0.9390 0.9390 0.9390 0 +0.00(+0.00%)
Mar 26, 2019 0.9390 0.9390 0.9390 0 +0.04(+4.33%)
Mar 25, 2019 0.5703 0.9000 0.5703 0.9000 1,250 +0.00(+0.45%)
Mar 21, 2019 0.8960 0.8960 0.8960 0 +0.00(+0.00%)
Mar 20, 2019 0.8960 0.8960 0.8960 10 +0.00(+0.00%)
Mar 19, 2019 0.8960 0.8960 0.8960 3 +0.00(+0.00%)
Mar 18, 2019 0.8960 0.8960 0.8960 0.8960 350 +0.02(+2.02%)
Mar 15, 2019 0.6475 0.8783 0.6475 0.8783 500 +0.03(+3.33%)
Mar 14, 2019 0.8500 0.8500 0.8500 0.8500 1,000 -0.05(-5.13%)
Mar 13, 2019 0.8960 0.8960 0.8960 0.8960 206 +0.02(+1.82%)
Mar 12, 2019 0.8960 0.8960 0.8800 0.8800 721 +0.03(+3.26%)
Mar 11, 2019 0.8522 0.8522 0.7500 0.8522 961 +0.10(+13.63%)
Mar 08, 2019 0.6501 0.8672 0.6501 0.7500 900 -0.08(-10.18%)
Mar 07, 2019 0.8350 0.8350 0.8350 0.8350 150 +0.01(+1.56%)
Mar 06, 2019 0.8100 0.8222 0.8100 0.8222 250 -0.07(-8.23%)
Mar 05, 2019 0.8955 0.8960 0.8955 0.8959 1,634 +0.01(+1.65%)
Mar 04, 2019 0.6515 0.9350 0.5700 0.8814 5,432 -0.02(-2.07%)
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.