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, 2018 0.5800 0.5800 0.5800 49 +0.00(+0.00%)
May 29, 2018 0.5800 0.5800 0.5800 0.5800 120 +0.00(+0.00%)
May 25, 2018 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
May 24, 2018 0.5800 0.5800 0.5000 0.5000 1,200 -0.07(-12.66%)
May 23, 2018 0.6000 0.6000 0.4510 0.5725 6,152 -0.03(-4.58%)
May 22, 2018 0.5300 0.6000 0.5300 0.6000 1,352 +0.15(+33.33%)
May 21, 2018 0.5200 0.5200 0.4500 0.4500 5,400 +0.00(+0.00%)
May 18, 2018 0.4500 0.4500 0.4500 0.4500 6,200 -0.08(-15.08%)
May 17, 2018 0.4980 0.5300 0.4980 0.5299 24,016 +0.06(+12.15%)
May 16, 2018 0.4725 0.4725 0.4725 0.4725 1,100 -0.03(-5.03%)
May 15, 2018 0.4975 0.4975 0.3510 0.4975 400 -0.00(-0.50%)
May 14, 2018 0.5000 0.5000 0.4000 0.5000 16,911 +0.10(+25.00%)
May 11, 2018 0.5000 0.5000 0.4000 0.4000 2,100 -0.10(-20.00%)
May 10, 2018 0.4500 0.5000 0.4000 0.5000 5,815 +0.00(+0.00%)
May 09, 2018 0.5000 0.5000 0.5000 0.5000 301 +0.00(+0.00%)
May 08, 2018 0.4975 0.5000 0.4975 0.5000 4,918 +0.00(+0.00%)
May 07, 2018 0.3510 0.5000 0.3510 0.5000 2,115 +0.00(+0.00%)
May 04, 2018 0.5000 0.5000 0.4000 0.5000 6,936 +0.00(+0.00%)
May 03, 2018 0.5000 0.5000 0.5000 0.5000 715 +0.15(+42.45%)
May 02, 2018 0.3605 0.3605 0.3510 0.3510 260 -0.15(-29.80%)
May 01, 2018 0.5000 0.5000 0.5000 0.5000 400 +0.00(+0.00%)
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%)
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.