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 (%)
May 29, 2015 0.1398 0.1399 0.1200 0.1200 2,800 +0.00(+0.00%)
May 28, 2015 0.1200 0.1200 0.1200 0.1200 9,450 -0.02(-14.22%)
May 27, 2015 0.1398 0.1399 0.1398 0.1399 1,000 +0.00(+0.07%)
May 26, 2015 0.1399 0.1399 0.1398 0.1398 1,000 +0.02(+16.50%)
May 22, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 21, 2015 0.1498 0.1498 0.1200 0.1200 4,500 -0.03(-19.84%)
May 20, 2015 0.1498 0.1498 0.1497 0.1497 1,004 +0.00(+0.00%)
May 19, 2015 0.1200 0.1498 0.1200 0.1497 5,676 +0.03(+24.75%)
May 18, 2015 0.1499 0.1499 0.1200 0.1200 7,506 -0.01(-7.62%)
May 15, 2015 0.1299 0.1299 0.1299 0.1299 1,000 +0.00(+0.00%)
May 14, 2015 0.1299 0.1299 0.1299 0.1299 1,000 +0.01(+8.25%)
May 13, 2015 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-7.62%)
May 12, 2015 0.1299 0.1299 0.1299 0.1299 1,000 +0.01(+8.25%)
May 11, 2015 0.1201 0.1299 0.1200 0.1200 27,229 -0.01(-7.62%)
May 08, 2015 0.1300 0.1300 0.1299 0.1299 2,004 +0.01(+8.25%)
May 07, 2015 0.1300 0.1300 0.1200 0.1200 7,050 -0.01(-7.62%)
May 06, 2015 0.1300 0.1300 0.1299 0.1299 2,000 +0.01(+8.25%)
May 05, 2015 0.1100 0.1200 0.1099 0.1200 18,740 +0.01(+9.09%)
May 04, 2015 0.1199 0.1199 0.1100 0.1100 4,001 -0.01(-8.33%)
May 01, 2015 0.1200 0.1200 0.1200 0.1200 2,150 +0.00(+0.08%)
Apr 30, 2015 0.1200 0.1200 0.1199 0.1199 1,000 -0.01(-7.77%)
Apr 29, 2015 0.1293 0.1300 0.1293 0.1300 21,000 +0.04(+44.44%)
Apr 28, 2015 0.0900 0.0900 0.0900 0.0900 10,000 -0.03(-21.74%)
Apr 23, 2015 0.1150 0.1150 0.1150 23 -0.00(-4.17%)
Apr 22, 2015 0.1210 0.1210 0.1200 0.1200 95,690 -0.00(-0.83%)
Apr 21, 2015 0.1210 0.1210 0.1210 0.1210 8,471 +0.00(+0.83%)
Apr 20, 2015 0.1298 0.1298 0.1200 0.1200 10,794 -0.01(-7.55%)
Apr 17, 2015 0.1298 0.1298 0.1200 0.1298 14,169 +0.01(+8.08%)
Apr 16, 2015 0.1300 0.1300 0.1201 0.1201 13,403 +0.00(+0.08%)
Apr 14, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 10, 2015 0.1100 0.1100 0.1100 5 +0.00(+0.00%)
Apr 09, 2015 0.1398 0.1398 0.1100 0.1100 1,195 -0.00(-0.09%)
Apr 08, 2015 0.1101 0.1101 0.1101 0.1101 9,900 -0.04(-26.50%)
Apr 07, 2015 0.1498 0.1498 0.1498 0.1498 500 +0.02(+15.23%)
Apr 06, 2015 0.1149 0.1300 0.1149 0.1300 11,006 +0.02(+18.18%)
Apr 02, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 01, 2015 0.1150 0.1150 0.1100 0.1100 3,604 +0.00(+0.00%)
Mar 31, 2015 0.1100 0.1299 0.1100 0.1100 11,602 -0.02(-15.32%)
Mar 30, 2015 0.1300 0.1300 0.1299 0.1299 1,005 +0.01(+8.25%)
Mar 27, 2015 0.1200 0.1200 0.1200 0.1200 5,001 -0.00(-0.08%)
Mar 25, 2015 0.1201 0.1201 0.1201 0 -0.01(-7.62%)
Mar 24, 2015 0.1200 0.1300 0.1200 0.1300 25,189 +0.01(+8.33%)
Mar 20, 2015 0.1200 0.1200 0.1200 0 -0.00(-3.96%)
Mar 19, 2015 0.1200 0.1299 0.1200 0.1250 7,610 -0.00(-3.74%)
Mar 17, 2015 0.1298 0.1298 0.1298 10 +0.01(+8.17%)
Mar 16, 2015 0.1200 0.1200 0.1200 0.1200 233 +0.00(+0.00%)
Mar 13, 2015 0.1200 0.1200 0.1200 0.1200 5,609 +0.00(+0.00%)
Mar 12, 2015 0.1200 0.1200 0.1200 0.1200 6,500 -0.00(-0.08%)
Mar 11, 2015 0.1298 0.1298 0.1201 0.1201 17,921 +0.00(+0.00%)
Mar 10, 2015 0.1250 0.1349 0.1201 0.1201 14,200 +0.00(+0.00%)
Mar 09, 2015 0.1247 0.1247 0.1201 0.1201 17,200 -0.00(-3.92%)
Mar 06, 2015 0.1200 0.1250 0.1200 0.1250 7,050 -0.01(-7.41%)
Mar 05, 2015 0.1201 0.1350 0.1201 0.1350 3,375 +0.00(+0.00%)
Mar 03, 2015 0.1350 0.1350 0.1350 0 +0.01(+12.41%)
Mar 02, 2015 0.1398 0.1398 0.1201 0.1201 26,400 +0.00(+0.08%)
Feb 27, 2015 0.1200 0.1200 0.1200 0.1200 5,011 +0.00(+0.00%)
Feb 25, 2015 0.1398 0.1398 0.1200 0.1200 9,509 +0.00(+0.00%)
Feb 24, 2015 0.1399 0.1399 0.1200 13,000 -0.02(-14.22%)
Feb 23, 2015 0.1399 0.1399 0.1399 13,000 +0.02(+16.58%)
Feb 20, 2015 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Feb 19, 2015 0.1201 0.1299 0.1200 0.1200 35,600 -0.00(-0.08%)
Feb 18, 2015 0.1201 0.1201 0.1201 0.1201 20,000 +0.00(+0.00%)
Feb 17, 2015 0.1500 0.1500 0.1201 0.1201 22,900 -0.03(-19.93%)
Feb 13, 2015 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 12, 2015 0.1700 0.1700 0.1700 0.1700 8,800 +0.00(+0.00%)
Feb 11, 2015 0.1300 0.1700 0.1300 0.1700 12,500 +0.00(+0.00%)
Feb 10, 2015 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1700 0.1700 6 +0.00(+0.00%)
Feb 04, 2015 0.1700 0.1700 0.1700 0.1700 350 +0.00(+0.00%)
Feb 02, 2015 0.1700 0.1700 0.1700 23 +0.03(+21.43%)
Jan 30, 2015 0.1400 0.1400 0.1400 0.1400 2,000 -0.03(-17.65%)
Jan 29, 2015 0.1600 0.1700 0.1600 0.1700 11,800 +0.00(+0.00%)
Jan 28, 2015 0.1700 0.1700 0.1700 0.1700 4,600 +0.03(+21.43%)
Jan 26, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.07%)
Jan 22, 2015 0.1399 0.1399 0.1399 0 -0.00(-0.07%)
Jan 20, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 16, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 15, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.00(-1.72%)
Jan 13, 2015 0.1221 0.1221 0.1221 16 -0.00(-2.32%)
Jan 12, 2015 0.1250 0.1250 0.1250 0.1250 10,080 -0.01(-3.85%)
Jan 09, 2015 0.1300 0.1300 0.1300 0.1300 4,718 +0.01(+6.47%)
Jan 08, 2015 0.1221 0.1221 0.1221 0.1221 16,771 +0.00(+0.00%)
Jan 07, 2015 0.1221 0.1221 0.1221 0.1221 1,530 -0.01(-6.08%)
Jan 06, 2015 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jan 02, 2015 0.1300 0.1300 0.1300 20 +0.01(+6.47%)
Dec 31, 2014 0.1221 0.1221 0.1221 0 -0.01(-6.08%)
Dec 30, 2014 0.1299 0.1300 0.1299 0.1300 1,029 +0.00(+0.08%)
Dec 29, 2014 0.1299 0.1299 0.1299 0.1299 186 -0.00(-0.08%)
Dec 26, 2014 0.1221 0.1300 0.1221 0.1300 13,766 +0.01(+6.47%)
Dec 23, 2014 0.1221 0.1221 0.1221 0 +0.00(+0.00%)
Dec 22, 2014 0.1249 0.1250 0.1221 0.1221 1,333 -0.00(-2.24%)
Dec 19, 2014 0.1221 0.1249 0.1221 0.1249 764 -0.00(-0.08%)
Dec 18, 2014 0.1221 0.1250 0.1221 0.1250 1,249 +0.00(+0.00%)
Dec 17, 2014 0.1250 0.1250 0.1250 0.1250 1,042 +0.00(+2.38%)
Dec 16, 2014 0.1221 0.1221 2,393 +0.00(+0.00%)
Dec 15, 2014 0.1221 0.1221 0.1221 0.1221 500 -0.01(-6.08%)
Dec 12, 2014 0.1221 0.1300 0.1221 0.1300 5,600 +0.00(+0.00%)
Dec 11, 2014 0.1300 0.1300 0.1221 0.1300 3,931 +0.00(+0.00%)
Dec 10, 2014 0.1221 0.1300 0.1221 0.1300 19,843 +0.01(+6.47%)
Dec 09, 2014 0.1221 0.1350 0.1221 0.1221 1,300 -0.01(-9.56%)
Dec 08, 2014 0.1221 0.1350 0.1221 0.1350 1,073 -0.01(-3.57%)
Dec 05, 2014 0.1221 0.1221 0.1400 0 +0.02(+14.66%)
Dec 04, 2014 0.1221 0.1221 0.1221 0 -0.04(-23.21%)
Dec 03, 2014 0.1221 0.1590 0.1221 0.1590 772 +0.00(+0.00%)
Dec 02, 2014 0.1590 0.1590 0.1590 0.1590 557 +0.00(+0.00%)
Dec 01, 2014 0.1221 0.1590 0.1221 0.1590 2,500 +0.04(+30.22%)
Nov 26, 2014 0.1221 0.1221 0.1221 0 +0.00(+0.00%)
Nov 25, 2014 0.1221 0.1221 0.1221 0.1221 5,000 +0.01(+10.00%)
Nov 24, 2014 0.1110 0.1110 0.1110 0.1110 2,016 -0.06(-34.71%)
Nov 21, 2014 0.1100 0.1700 0.1100 0.1700 1,022 +0.00(+0.00%)
Nov 20, 2014 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Nov 19, 2014 0.1349 0.1700 0.0920 0.1700 3,770 +0.04(+26.96%)
Nov 18, 2014 0.1298 0.1340 0.0920 0.1339 10,808 +0.04(+40.95%)
Nov 17, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.04(-29.10%)
Nov 14, 2014 0.0947 0.1340 0.0947 0.1340 1,198 +0.04(+45.65%)
Nov 13, 2014 0.1339 0.1339 0.0920 0.0920 847 -0.04(-31.34%)
Nov 12, 2014 0.1340 0.1340 0.1340 0.1340 100 +0.00(+0.00%)
Nov 11, 2014 0.1340 0.1340 0.1340 0.1340 505 +0.04(+45.65%)
Nov 10, 2014 0.1330 0.1340 0.0920 0.0920 4,354 -0.04(-31.34%)
Nov 07, 2014 0.1340 0.1340 0.1340 0.1340 1,233 +0.04(+50.22%)
Nov 05, 2014 0.0892 0.0892 0.0892 0 -0.06(-40.53%)
Nov 03, 2014 0.1500 0.1500 0.1500 10 +0.03(+27.12%)
Oct 31, 2014 0.1180 0.1180 0.1180 0.1180 410 +0.00(+0.00%)
Oct 29, 2014 0.1180 0.1180 0.1180 4 -0.01(-4.07%)
Oct 24, 2014 0.1230 0.1230 0.1230 64 +0.00(+0.00%)
Oct 23, 2014 0.1230 0.1230 0.1230 0.1230 271 +0.00(+0.00%)
Oct 21, 2014 0.1230 0.1230 0.1230 94 -0.00(-0.08%)
Oct 16, 2014 0.1230 0.1231 0.1230 0.1231 1,202 +0.00(+0.08%)
Oct 15, 2014 0.1230 5,657 -0.03(-21.15%)
Oct 13, 2014 0.1560 0.1560 0.1560 0 +0.03(+26.83%)
Oct 10, 2014 0.1230 0.1230 0.1230 0.1230 600 +0.00(+0.00%)
Oct 09, 2014 0.1230 0.1230 0.1230 11,800 +0.00(+0.00%)
Oct 08, 2014 0.1500 0.1500 0.1230 0.1230 380 -0.00(-0.08%)
Oct 06, 2014 0.1231 0.1231 0.1231 0 +0.00(+0.08%)
Oct 01, 2014 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Sep 30, 2014 0.1230 0.1230 0.1230 0.1230 101 -0.05(-26.79%)
Sep 29, 2014 0.1680 0.1680 0.1680 0.1680 500 +0.05(+36.59%)
Sep 25, 2014 0.1230 0.1230 0.1230 0 -0.05(-26.79%)
Sep 24, 2014 0.1680 0.1680 0.1680 0.1680 500 +0.05(+36.59%)
Sep 23, 2014 0.1230 0.1230 0.1230 0.1230 483 -0.05(-26.79%)
Sep 22, 2014 0.1680 0.1680 0.1680 0.1680 600 +0.00(+0.00%)
Sep 19, 2014 0.1680 0.1680 0.1680 0.1680 115 +0.00(+0.00%)
Sep 18, 2014 0.1680 0.1680 0.1680 0.1680 2,200 -0.00(-1.18%)
Sep 17, 2014 0.1230 0.1700 0.1230 0.1700 300 +0.01(+6.25%)
Sep 16, 2014 0.1230 0.1600 0.1230 0.1600 1,578 -0.01(-5.33%)
Sep 15, 2014 0.1700 0.1700 0.1690 0.1690 2,041 -0.00(-0.59%)
Sep 12, 2014 0.1500 0.1700 0.1500 0.1700 3,500 +0.04(+30.77%)
Sep 11, 2014 0.1230 0.1500 0.1230 0.1300 29,802 -0.07(-33.33%)
Sep 10, 2014 0.1950 0.1950 0.1950 0.1950 500 +0.03(+15.38%)
Sep 05, 2014 0.1690 0.1690 0.1690 85 -0.03(-15.08%)
Sep 04, 2014 0.1990 0.1990 0.1990 0.1990 572 +0.04(+25.16%)
Sep 03, 2014 0.1590 0.1590 0.1590 0.1590 1,005 -0.03(-15.87%)
Sep 02, 2014 0.1700 0.1230 0.1890 28,766 +0.02(+11.18%)
Aug 27, 2014 0.1700 0.1700 0.1700 0 +0.05(+38.21%)
Aug 26, 2014 0.1230 0.1230 0.1230 0.1230 168 +0.00(+0.00%)
Aug 25, 2014 0.1230 0.1230 0.1230 0.1230 125 +0.00(+0.00%)
Aug 13, 2014 0.1230 0.1230 0.1230 36 -0.09(-41.43%)
Jul 31, 2014 0.2100 0.2100 0.2100 78 +0.06(+40.00%)
Jul 30, 2014 0.1230 0.1500 0.1230 0.1500 695 +0.03(+21.95%)
Jul 29, 2014 0.1310 0.1500 0.1230 0.1230 1,493 -0.03(-18.00%)
Jul 28, 2014 0.1500 0.1500 0.1500 0.1500 585 +0.00(+0.00%)
Jul 25, 2014 0.1310 0.1500 0.1310 0.1500 1,450 +0.02(+14.50%)
Jul 24, 2014 0.1310 0.1310 0.1310 0.1310 300 -0.02(-12.67%)
Jul 23, 2014 0.1310 0.1500 0.1310 0.1500 2,001 -0.01(-6.25%)
Jul 21, 2014 0.1600 0.1600 0.1600 6 +0.00(+0.00%)
Jul 18, 2014 0.1600 0.1600 0.1300 0.1600 2,500 -0.01(-5.88%)
Jul 17, 2014 0.1300 0.1700 0.1300 0.1700 1,400 -0.01(-5.03%)
Jul 14, 2014 0.1790 0.1790 0.1790 67 -0.00(-0.56%)
Jul 11, 2014 0.1690 0.1800 0.1690 0.1800 1,186 +0.00(+0.00%)
Jul 10, 2014 0.1800 0.1800 0.1800 0.1800 545 +0.01(+6.51%)
Jul 08, 2014 0.1690 0.1690 0.1690 0 -0.01(-6.11%)
Jul 02, 2014 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Jul 01, 2014 0.1300 0.1300 0.1300 0.1300 1,500 -0.05(-27.78%)
Jun 27, 2014 0.1800 0.1800 0.1800 36 +0.00(+0.00%)
Jun 25, 2014 0.1800 0.1800 0.1800 0 +0.05(+38.46%)
Jun 24, 2014 0.1300 0.1300 0.1300 0.1300 11,762 +0.01(+5.43%)
Jun 23, 2014 0.1233 0.1233 0.1233 0.1233 258 -0.05(-27.04%)
Jun 20, 2014 0.1690 0.1690 0.1690 0.1690 536 -0.02(-11.05%)
Jun 19, 2014 0.1900 0.1900 0.1900 0.1900 838 +0.04(+26.67%)
Jun 18, 2014 0.1490 0.1500 0.1490 0.1500 500 +0.00(+0.67%)
Jun 16, 2014 0.1490 0.1490 0.1490 0 -0.00(-0.67%)
Jun 12, 2014 0.1500 0.1500 0.1500 22 +0.03(+25.00%)
Jun 11, 2014 0.1690 0.1700 0.1200 0.1200 44,133 -0.05(-28.99%)
Jun 10, 2014 0.1690 0.1690 0.1690 0.1690 500 +0.03(+19.86%)
Jun 05, 2014 0.1410 0.1410 0.1410 0.1410 86 +0.00(+0.71%)
Jun 04, 2014 0.1400 0.1400 0.1400 0.1400 100 +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.