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 29, 2020 0.6900 0.6900 0.6900 0.6900 100 +0.09(+15.00%)
May 28, 2020 0.5901 0.6000 0.5901 0.6000 3,010 +0.04(+7.14%)
May 27, 2020 0.5600 0.5600 0.5600 0.5600 642 -0.12(-17.34%)
May 22, 2020 0.6775 0.6775 0.6775 0 -0.00(-0.37%)
May 21, 2020 0.5800 0.6800 0.5800 0.6800 9,990 +0.08(+13.33%)
May 20, 2020 0.5700 0.6200 0.5700 0.6000 1,850 -0.05(-7.69%)
May 19, 2020 0.5800 0.6500 0.5500 0.6500 5,049 +0.05(+8.33%)
May 18, 2020 0.6130 0.6500 0.4500 0.6000 40,124 +0.02(+3.47%)
May 15, 2020 0.3510 0.5799 0.3500 0.5799 9,000 +0.15(+35.17%)
May 14, 2020 0.4290 0.4290 0.4290 0.4290 151 +0.08(+22.57%)
May 12, 2020 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
May 11, 2020 0.4000 0.4000 0.4000 3 +0.00(+0.00%)
May 08, 2020 0.3000 0.4000 0.3000 0.4000 3,300 +0.00(+0.00%)
May 07, 2020 0.3850 0.4000 0.3850 0.4000 1,410 +0.00(+0.00%)
May 04, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 01, 2020 0.4100 0.4100 0.4100 11 +0.00(+0.00%)
Apr 30, 2020 0.3700 0.4100 0.3500 0.4100 4,657 -0.02(-4.41%)
Apr 29, 2020 0.3800 0.4289 0.3800 0.4289 3,298 +0.05(+12.87%)
Apr 28, 2020 0.3725 0.3800 0.3500 0.3800 11,300 +0.01(+2.34%)
Apr 27, 2020 0.3800 0.3800 0.3550 0.3713 2,392 -0.01(-2.29%)
Apr 24, 2020 0.3800 0.3800 0.3800 75 +0.00(+0.00%)
Apr 23, 2020 0.3800 0.3800 0.3800 0.3800 791 +0.00(+0.00%)
Apr 22, 2020 0.3500 0.3800 0.3500 0.3800 950 +0.01(+1.60%)
Apr 21, 2020 0.3800 0.3800 0.3740 0.3740 1,600 +0.01(+3.89%)
Apr 20, 2020 0.3600 0.3600 0.3600 0.3600 370 -0.02(-5.26%)
Apr 17, 2020 0.3500 0.3800 0.3500 0.3800 3,300 +0.02(+6.50%)
Apr 16, 2020 0.4089 0.4089 0.3515 0.3568 5,731 -0.07(-16.81%)
Apr 15, 2020 0.4289 0.4289 0.4289 0.4289 285 +0.03(+8.72%)
Apr 14, 2020 0.3945 0.3945 0.3945 0.3945 200 -0.03(-8.02%)
Apr 13, 2020 0.3895 0.4289 0.3500 0.4289 500 -0.00(-0.02%)
Apr 09, 2020 0.3815 0.4290 0.3015 0.4290 12,800 +0.08(+24.35%)
Apr 08, 2020 0.3890 0.3890 0.3400 0.3450 3,441 -0.02(-6.50%)
Apr 07, 2020 0.3690 0.3690 0.3690 25 +0.00(+0.00%)
Apr 06, 2020 0.3890 0.3890 0.3037 0.3690 871 -0.04(-9.78%)
Apr 03, 2020 0.4090 0.4090 0.4090 0.4090 100 +0.11(+34.67%)
Apr 01, 2020 0.3037 0.3037 0.3037 0 +0.00(+0.53%)
Mar 31, 2020 0.3220 0.3220 0.3020 0.3021 11,200 -0.03(-8.62%)
Mar 30, 2020 0.3810 0.4600 0.3020 0.3306 12,225 -0.11(-24.85%)
Mar 27, 2020 0.3000 0.4399 0.3000 0.4399 600 +0.14(+46.63%)
Mar 26, 2020 0.3000 0.3000 0.3000 0.3000 126 +0.00(+0.00%)
Mar 25, 2020 0.3020 0.3020 0.3000 0.3000 21,357 +0.00(+0.00%)
Mar 24, 2020 0.4000 0.4000 0.3000 0.3000 6,700 +0.00(+0.00%)
Mar 23, 2020 0.3000 0.3300 0.3000 0.3000 14,500 +0.00(+0.00%)
Mar 20, 2020 0.3000 0.3000 0.3000 0.3000 400 -0.06(-16.67%)
Mar 19, 2020 0.3420 0.3600 0.3420 0.3600 1,513 +0.01(+2.42%)
Mar 18, 2020 0.3515 0.3515 0.3515 0.3515 1,146 -0.02(-5.00%)
Mar 17, 2020 0.3500 0.3700 0.3350 0.3700 4,318 +0.06(+17.98%)
Mar 16, 2020 0.3630 0.3800 0.3000 0.3136 9,358 +0.01(+4.50%)
Mar 13, 2020 0.5500 0.5500 0.3001 0.3001 94,700 -0.22(-42.29%)
Mar 12, 2020 0.5200 0.5996 0.5200 0.5200 7,860 -0.04(-7.14%)
Mar 11, 2020 0.5425 0.5600 0.5399 0.5600 2,158 -0.08(-13.03%)
Mar 10, 2020 0.6439 0.6439 0.6439 0.6439 107 +0.12(+23.83%)
Mar 09, 2020 0.5200 0.6474 0.5200 0.5200 1,315 -0.11(-17.46%)
Mar 05, 2020 0.6300 0.6300 0.6300 0 -0.04(-6.65%)
Mar 04, 2020 0.5200 0.6749 0.5200 0.6749 1,961 +0.16(+31.82%)
Mar 03, 2020 0.5120 0.5120 0.5120 76 +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.