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

Itronics Inc (OP: ITRO )

N/A 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 (%)
Apr 30, 2018 0.4900 0.5000 0.3510 0.5000 7,581 +0.00(+0.00%)
Apr 27, 2018 0.4500 0.5000 0.4500 0.5000 12,479 +0.06(+13.64%)
Apr 26, 2018 0.3850 0.4400 0.3850 0.4400 1,120 -0.02(-4.35%)
Apr 25, 2018 0.3770 0.4600 0.3770 0.4600 28,830 +0.08(+22.02%)
Apr 24, 2018 0.3770 0.3770 0.3770 0.3770 100 +0.01(+2.31%)
Apr 20, 2018 0.3685 0.3685 0.3685 3 -0.01(-2.25%)
Apr 19, 2018 0.2501 0.3770 0.2501 0.3770 502 +0.00(+0.00%)
Apr 18, 2018 0.3480 0.3770 0.3480 0.3770 16,146 +0.03(+8.33%)
Apr 17, 2018 0.3480 0.3480 0.3480 0.3480 1,100 +0.00(+0.00%)
Apr 16, 2018 0.2800 0.3480 0.2300 0.3480 7,100 -0.03(-7.94%)
Apr 13, 2018 0.3050 0.3780 0.3049 0.3780 12,984 +0.06(+18.12%)
Apr 10, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 06, 2018 0.3200 0.3200 0.3200 2 +0.00(+0.00%)
Apr 05, 2018 0.3200 0.3200 0.3200 0.3200 3,125 +0.00(+0.00%)
Apr 02, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Mar 23, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 20, 2018 0.3500 0.3500 0.3500 23 +0.01(+2.94%)
Mar 19, 2018 0.3000 0.3400 0.3000 0.3400 7,100 -0.01(-2.86%)
Mar 16, 2018 0.3500 0.3500 0.3500 0.3500 112 +0.05(+16.67%)
Mar 15, 2018 0.3509 0.3509 0.3000 0.3000 6,335 -0.05(-13.49%)
Mar 14, 2018 0.3480 0.3480 0.3468 0.3468 1,472 +0.04(+14.64%)
Mar 13, 2018 0.3025 0.3025 0.3025 0.3025 2,800 -0.06(-15.97%)
Mar 09, 2018 0.3600 0.3600 0.3600 0 +0.06(+19.01%)
Mar 08, 2018 0.3100 0.3100 0.3025 0.3025 5,000 -0.08(-20.39%)
Mar 07, 2018 0.4000 0.4000 0.3088 0.3800 300 +0.08(+25.62%)
Mar 06, 2018 0.3012 0.4000 0.3012 0.3025 3,620 -0.10(-24.19%)
Mar 02, 2018 0.3990 0.3990 0.3990 1 -0.02(-4.55%)
Feb 28, 2018 0.4180 0.4180 0.4180 50 +0.12(+38.32%)
Feb 27, 2018 0.3700 0.4180 0.3022 0.3022 5,326 -0.09(-22.31%)
Feb 23, 2018 0.3890 0.3890 0.3890 0 +0.04(+11.14%)
Feb 22, 2018 0.3000 0.3500 0.3000 0.3500 22,810 -0.07(-16.25%)
Feb 20, 2018 0.4179 0.4179 0.4179 2 +0.00(+0.94%)
Feb 16, 2018 0.4140 0.4140 0.4140 0 +0.02(+4.02%)
Feb 15, 2018 0.2771 0.3980 0.2771 0.3980 1,950 -0.02(-5.24%)
Feb 13, 2018 0.4200 0.4200 0.4200 10 +0.01(+1.20%)
Feb 12, 2018 0.2724 0.4150 0.2724 0.4150 1,500 -0.01(-1.19%)
Feb 09, 2018 0.2709 0.4200 0.2708 0.4200 4,290 +0.00(+0.00%)
Feb 08, 2018 0.4200 0.4200 0.4200 0.4200 1,569 +0.10(+33.16%)
Feb 07, 2018 0.2610 0.2610 0.3154 0 +0.05(+20.84%)
Feb 06, 2018 0.2610 0.2610 0.2610 0 -0.16(-37.86%)
Feb 05, 2018 0.4200 0.4200 0.4200 0.4200 101 +0.16(+60.92%)
Feb 02, 2018 0.2905 0.4200 0.2610 0.2610 3,136 +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.