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 (%)
Feb 26, 2021 1.285 1.430 1.240 1.250 10,700 -0.03(-2.34%)
Feb 25, 2021 1.390 1.390 1.280 1.280 3,234 -0.11(-7.91%)
Feb 24, 2021 1.380 1.400 1.380 1.390 2,628 +0.02(+1.46%)
Feb 23, 2021 1.250 1.400 1.150 1.370 13,980 +0.04(+3.01%)
Feb 22, 2021 1.250 1.360 1.250 1.330 4,956 +0.01(+0.76%)
Feb 19, 2021 1.330 1.400 1.300 1.320 8,600 -0.01(-0.75%)
Feb 18, 2021 1.335 1.365 1.250 1.330 19,545 -0.09(-6.34%)
Feb 17, 2021 1.455 1.460 1.310 1.420 12,718 +0.00(+0.00%)
Feb 16, 2021 1.450 1.470 1.250 1.420 26,492 -0.08(-5.33%)
Feb 12, 2021 1.500 1.500 1.370 1.500 5,600 +0.09(+6.38%)
Feb 11, 2021 1.625 1.625 1.350 1.410 15,141 -0.01(-0.70%)
Feb 10, 2021 1.400 1.490 1.375 1.420 18,953 -0.07(-4.70%)
Feb 09, 2021 1.510 1.640 1.250 1.490 26,305 -0.15(-9.15%)
Feb 08, 2021 1.400 1.650 1.400 1.640 12,164 +0.04(+2.50%)
Feb 05, 2021 1.740 1.740 1.500 1.600 18,300 -0.15(-8.57%)
Feb 04, 2021 1.725 1.750 1.550 1.750 14,154 +0.11(+6.71%)
Feb 03, 2021 1.650 1.650 1.450 1.640 15,974 +0.19(+13.10%)
Feb 02, 2021 1.500 1.700 1.450 1.450 25,198 -0.05(-3.33%)
Feb 01, 2021 1.300 1.710 1.150 1.500 47,627 +0.00(+0.00%)
Jan 29, 2021 1.720 1.980 1.150 1.500 74,500 +0.00(+0.00%)
Jan 28, 2021 2.000 2.000 1.350 1.500 57,931 -0.55(-26.83%)
Jan 27, 2021 1.950 2.190 1.780 2.050 50,765 -0.09(-4.21%)
Jan 26, 2021 2.300 2.300 2.010 2.140 98,704 -0.17(-7.16%)
Jan 25, 2021 2.800 3.400 2.170 2.305 259,298 -0.49(-17.41%)
Jan 22, 2021 1.305 3.500 1.305 2.791 493,200 +1.49(+114.69%)
Jan 21, 2021 0.8500 1.360 0.7050 1.300 178,091 +0.46(+53.85%)
Jan 20, 2021 0.7000 0.8450 0.6500 0.8450 26,626 +0.19(+29.40%)
Jan 19, 2021 0.6530 0.6530 0.6530 0.6530 502 +0.00(+0.00%)
Jan 15, 2021 0.6530 0.6530 0.6530 0.6530 200 +0.04(+7.03%)
Jan 14, 2021 0.6900 0.6900 0.6101 0.6101 5,060 +0.00(+0.68%)
Jan 13, 2021 0.6060 0.6060 0.6060 0.6060 255 -0.09(-13.43%)
Jan 12, 2021 0.6799 0.7000 0.6420 0.7000 21,751 +0.02(+2.96%)
Jan 11, 2021 0.6325 0.6799 0.6325 0.6799 1,500 +0.05(+7.92%)
Jan 08, 2021 0.6894 0.6899 0.6300 0.6300 2,000 +0.01(+1.61%)
Jan 07, 2021 0.6989 0.6999 0.6200 0.6200 1,728 -0.01(-0.80%)
Jan 06, 2021 0.6799 0.6989 0.6250 0.6250 505 -0.00(-0.48%)
Jan 05, 2021 0.6280 0.6280 0.6280 0.6280 500 -0.01(-1.88%)
Jan 04, 2021 0.7000 0.7249 0.6400 0.6400 4,140 +0.14(+28.00%)
Dec 31, 2020 0.5000 0.5000 0.5000 2,705 -0.21(-29.30%)
Dec 30, 2020 0.6200 0.7072 0.6050 0.7072 2,705 +0.04(+6.17%)
Dec 29, 2020 0.7273 0.7273 0.6000 0.6661 13,993 -0.06(-8.40%)
Dec 28, 2020 0.6000 0.7272 0.6000 0.7272 1,383 -0.01(-1.61%)
Dec 24, 2020 0.6700 0.7399 0.6700 0.7391 4,100 +0.12(+19.21%)
Dec 23, 2020 0.6200 0.6200 0.6200 0.6200 1,751 -0.12(-16.19%)
Dec 22, 2020 0.6101 0.7398 0.6101 0.7398 895 -0.01(-1.18%)
Dec 21, 2020 0.6000 0.7486 0.6000 0.7486 2,101 +0.00(+0.00%)
Dec 18, 2020 0.7486 0.7486 0.7486 0.7486 500 +0.00(+0.48%)
Dec 17, 2020 0.5510 0.7488 0.5510 0.7450 3,850 -0.00(-0.60%)
Dec 16, 2020 0.5650 0.7495 0.5650 0.7495 1,119 +0.02(+2.76%)
Dec 15, 2020 0.7294 0.7294 0.7294 20 +0.00(+0.00%)
Dec 14, 2020 0.6028 0.7494 0.4417 0.7294 27,804 +0.04(+6.51%)
Dec 11, 2020 0.7300 0.7300 0.6848 0.6848 4,800 -0.07(-8.69%)
Dec 10, 2020 0.7500 0.7500 0.6756 0.7500 14,785 +0.07(+11.01%)
Dec 09, 2020 0.7500 0.7500 0.6756 0.6756 2,642 -0.00(-0.65%)
Dec 08, 2020 0.6800 0.6800 0.6800 0.6800 1,000 +0.00(+0.65%)
Dec 07, 2020 0.6010 0.6756 0.6010 0.6756 2,694 -0.07(-9.92%)
Dec 04, 2020 0.7500 0.7500 0.7500 0.7500 300 -0.03(-4.39%)
Dec 02, 2020 0.7844 0.7844 0.7844 0 +0.09(+12.46%)
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.