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 27, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 24, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 19, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 16, 2016 0.3700 0.3700 0.3700 0 +0.12(+48.00%)
May 13, 2016 0.3700 0.3700 0.1500 0.2500 41,881 +0.10(+66.67%)
May 12, 2016 0.1500 0.1500 0.1500 0.1500 340 -0.20(-57.14%)
May 09, 2016 0.3500 0.3500 0.3500 25 +0.18(+112.12%)
May 06, 2016 0.3500 0.3500 0.1650 0.1650 442 -0.12(-41.07%)
May 04, 2016 0.2800 0.2800 0.2800 70 +0.00(+0.00%)
Apr 29, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Apr 27, 2016 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Apr 26, 2016 0.3800 0.3800 0.3800 0.3800 201 +0.00(+0.00%)
Apr 19, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 15, 2016 0.3800 0.3800 0.3800 0 +0.04(+11.76%)
Apr 12, 2016 0.3400 0.3400 0.3400 3 -0.04(-10.53%)
Apr 08, 2016 0.3800 0.3800 0.3800 0 +0.18(+90.00%)
Apr 07, 2016 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Apr 06, 2016 0.2000 0.2000 0.1999 0.2000 12,873 -0.00(-0.50%)
Apr 05, 2016 0.3000 0.3000 0.2010 0.2010 2,655 -0.05(-19.60%)
Apr 04, 2016 0.2500 0.2500 0.2500 0.2500 10,001 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2500 0.2500 12,057 +0.00(+0.00%)
Mar 30, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Mar 28, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 24, 2016 0.2300 0.2300 0.2300 0 -0.15(-39.47%)
Mar 23, 2016 0.3800 0.3800 0.3800 0.3800 268 +0.13(+52.00%)
Mar 22, 2016 0.2500 0.2500 0.2500 0.2500 6,400 -0.15(-37.50%)
Mar 14, 2016 0.4000 0.4000 0.4000 10 +0.05(+14.29%)
Mar 10, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 08, 2016 0.3500 0.3500 0.3500 2 -0.05(-12.50%)
Mar 01, 2016 0.4000 0.4000 0.4000 0 +0.15(+60.00%)
Feb 29, 2016 0.2500 0.4200 0.2500 0.2500 6,675 -0.17(-40.48%)
Feb 26, 2016 0.4200 0.4200 0.4200 0.4200 570 +0.17(+68.00%)
Feb 25, 2016 0.2500 0.2500 0.2500 0.2500 193 +0.00(+0.00%)
Feb 23, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 19, 2016 0.2500 0.2500 0.2500 0 -0.20(-44.44%)
Feb 12, 2016 0.4500 0.4500 0.4500 0 +0.23(+104.55%)
Feb 11, 2016 0.2200 0.2200 0.2200 0.2200 5,007 -0.03(-12.00%)
Feb 09, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 05, 2016 0.2500 0.2500 0.2500 0 +0.07(+38.89%)
Feb 04, 2016 0.1800 0.1800 0.1800 0.1800 5,000 -0.27(-60.00%)
Feb 03, 2016 0.2000 0.4500 0.1890 0.4500 11,055 +0.31(+221.43%)
Feb 02, 2016 0.1400 0.1400 0.1400 0.1400 5,020 -0.02(-12.50%)
Jan 29, 2016 0.1600 0.1600 0.1600 4 +0.02(+14.29%)
Jan 28, 2016 0.1600 0.1600 0.1400 0.1400 5,400 -0.06(-30.00%)
Jan 26, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Jan 25, 2016 0.2500 0.2500 0.2500 0.2500 1,653 +0.01(+4.17%)
Jan 22, 2016 0.2400 0.2400 0.2400 0.2400 155 +0.04(+20.00%)
Jan 21, 2016 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 20, 2016 0.2000 0.2000 0.2000 0.2000 4,050 +0.00(+0.00%)
Jan 19, 2016 0.2000 0.2000 0.2000 0.2000 700 +0.05(+33.33%)
Jan 14, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jan 13, 2016 0.2000 0.2000 0.1999 0.2000 2,200 +0.00(+0.00%)
Jan 12, 2016 0.2000 0.2000 0.2000 0.2000 400 +0.01(+2.56%)
Jan 11, 2016 0.2100 0.2100 0.1950 0.1950 13,100 -0.01(-7.14%)
Jan 08, 2016 0.2500 0.2500 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 07, 2016 0.2100 0.2100 0.2100 0.2100 400 -0.09(-30.00%)
Jan 04, 2016 0.3000 0.3000 0.3000 0 +0.09(+42.18%)
Dec 31, 2015 0.2110 0.2110 0.2110 0 -0.07(-24.62%)
Dec 30, 2015 0.3000 0.3000 0.2500 0.2799 16,089 +0.03(+11.96%)
Dec 29, 2015 0.2500 0.2500 0.2500 0.2500 20,706 -0.05(-16.67%)
Dec 28, 2015 0.4800 0.4800 0.3000 0.3000 2,872 -0.17(-36.84%)
Dec 24, 2015 0.4750 0.4750 0.4750 0 +0.17(+58.33%)
Dec 22, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.98%)
Dec 21, 2015 0.4200 0.4200 0.3225 0.3225 2,705 -0.08(-19.38%)
Dec 18, 2015 0.4000 0.4500 0.4000 0.4000 4,147 +0.10(+33.33%)
Dec 17, 2015 0.4800 0.4800 0.3000 0.3000 794 -0.01(-3.54%)
Dec 16, 2015 0.3110 0.3110 0.3110 0.3110 1,132 +0.01(+3.67%)
Dec 14, 2015 0.3000 0.3000 0.3000 95 -0.05(-14.29%)
Dec 11, 2015 0.3500 0.3500 0.3500 0.3500 226 -0.12(-24.73%)
Dec 08, 2015 0.4650 0.4650 0.4650 2 -0.01(-2.08%)
Dec 04, 2015 0.4749 0.4749 0.4749 0 +0.12(+35.69%)
Dec 03, 2015 0.4500 0.4500 0.3500 0.3500 3,577 -0.10(-22.20%)
Dec 02, 2015 0.3501 0.4500 0.3501 0.4499 650 -0.00(-0.02%)
Dec 01, 2015 0.4500 0.4500 0.4500 0.4500 5,000 +0.01(+2.27%)
Nov 30, 2015 0.2580 0.4500 0.2580 0.4400 10,727 +0.00(+0.00%)
Nov 25, 2015 0.4400 0.4400 0.4400 2 -0.01(-2.20%)
Nov 24, 2015 0.2050 0.4499 0.2050 0.4499 1,753 +0.00(+0.00%)
Nov 23, 2015 0.3600 0.4499 0.3600 0.4499 20,712 -0.00(-0.02%)
Nov 20, 2015 0.3500 0.4500 0.2000 0.4500 73,646 +0.10(+28.57%)
Nov 19, 2015 0.3500 0.3500 0.3500 0.3500 241 +0.10(+40.00%)
Nov 17, 2015 0.2500 0.2500 0.2500 1 -0.05(-16.64%)
Nov 16, 2015 0.2999 0.2999 0.2999 0.2999 200 +0.00(+0.00%)
Nov 13, 2015 0.2999 0.2999 0.2999 0.2999 200 -0.04(-13.05%)
Nov 12, 2015 0.2610 0.3449 0.2210 0.3449 1,780 +0.04(+14.97%)
Nov 11, 2015 0.2650 0.3000 0.2620 0.3000 3,115 -0.04(-11.76%)
Nov 10, 2015 0.3400 0.3400 0.3400 0.3400 400 +0.09(+36.00%)
Nov 09, 2015 0.2500 0.2500 0.2500 0.2500 277 -0.10(-28.55%)
Nov 06, 2015 0.3001 0.3499 0.3000 0.3499 11,550 -0.00(-0.03%)
Nov 05, 2015 0.3000 0.3500 0.3000 0.3500 90,888 +0.00(+0.00%)
Nov 04, 2015 0.2500 0.3500 0.2500 0.3500 420 +0.00(+0.00%)
Nov 03, 2015 0.3500 0.3500 0.3500 0.3500 213 +0.09(+34.62%)
Nov 02, 2015 0.2500 0.3500 0.2500 0.2600 3,100 -0.09(-25.71%)
Oct 30, 2015 0.3500 0.3500 0.3500 0.3500 201 +0.00(+0.00%)
Oct 28, 2015 0.3500 0.3500 0.3500 6 +0.10(+40.00%)
Oct 27, 2015 0.2500 0.3500 0.2500 0.2500 1,100 +0.00(+0.00%)
Oct 26, 2015 0.2500 0.2500 0.2500 0.2500 505 -0.10(-28.57%)
Oct 23, 2015 0.2600 0.3500 0.2500 0.3500 8,801 +0.00(+0.00%)
Oct 22, 2015 0.2600 0.3500 0.2600 0.3500 889 +0.02(+6.06%)
Oct 21, 2015 0.2600 0.3300 0.2600 0.3300 1,200 -0.02(-5.71%)
Oct 19, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.03%)
Oct 16, 2015 0.2600 0.3499 0.2600 0.3499 2,600 +0.09(+34.58%)
Oct 15, 2015 0.2600 0.2600 0.2600 0.2600 4,600 -0.09(-25.71%)
Oct 13, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 09, 2015 0.3500 0.3500 0.3500 0 +0.09(+34.62%)
Oct 07, 2015 0.2600 0.2600 0.2600 4 +0.00(+0.00%)
Oct 06, 2015 0.2600 0.2600 0.2600 0.2600 344 -0.09(-25.71%)
Oct 05, 2015 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Oct 02, 2015 0.2600 0.3500 0.2600 0.3500 5,900 -0.15(-30.00%)
Sep 29, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2015 0.5000 0.5000 0.5000 1 +0.00(+0.00%)
Sep 23, 2015 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 200 +0.10(+33.33%)
Sep 21, 2015 0.4000 0.4000 0.3000 0.3000 2,631 -0.20(-40.00%)
Sep 18, 2015 0.2600 0.5000 0.2600 0.5000 2,050 +0.02(+3.09%)
Sep 17, 2015 0.4850 0.4850 0.4850 0.4850 500 +0.00(+0.00%)
Sep 16, 2015 0.3000 0.5000 0.3000 0.4850 45,301 +0.10(+27.63%)
Sep 15, 2015 0.3000 0.3800 0.3000 0.3800 600 +0.00(+0.00%)
Sep 09, 2015 0.3800 0.3800 0.3800 0 +0.12(+46.15%)
Sep 08, 2015 0.2500 0.4999 0.2001 0.2600 25,008 -0.04(-13.33%)
Sep 04, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 03, 2015 0.2500 0.3000 0.2500 0.3000 2,129 +0.00(+0.00%)
Sep 02, 2015 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Sep 01, 2015 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Aug 31, 2015 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Aug 28, 2015 0.3000 0.3000 0.3000 0.3000 1,029 +0.10(+50.00%)
Aug 26, 2015 0.2000 0.2000 0.2000 125 -0.10(-33.33%)
Aug 25, 2015 0.3000 0.3000 0.3000 0.3000 200 +0.00(+0.00%)
Aug 24, 2015 0.1700 0.3000 0.1700 0.3000 200 +0.00(+0.00%)
Aug 21, 2015 0.2500 0.3000 0.1700 0.3000 16,100 -0.05(-14.29%)
Aug 17, 2015 0.3500 0.3500 0.3500 13 -0.15(-30.00%)
Aug 14, 2015 0.2500 0.5000 0.2500 0.5000 17,297 +0.05(+11.11%)
Aug 13, 2015 0.4500 0.4500 0.2501 0.4500 4,058 +0.00(+0.00%)
Aug 12, 2015 0.4499 0.4500 0.4499 0.4500 2,717 +0.05(+13.07%)
Aug 11, 2015 0.2500 0.3980 0.2500 0.3980 36,926 -0.05(-11.56%)
Aug 10, 2015 0.4500 0.4500 0.4500 0.4500 167 +0.01(+2.27%)
Aug 07, 2015 0.4400 0.4400 0.4400 0.4400 145 -0.01(-2.22%)
Aug 05, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 03, 2015 0.4500 0.4500 0.4500 22 +0.15(+50.00%)
Jul 27, 2015 0.3000 0.3000 0.3000 20 -0.15(-33.33%)
Jul 24, 2015 0.3000 0.4500 0.3000 0.4500 8,301 +0.28(+164.71%)
Jul 23, 2015 0.1700 0.1700 0.1700 0.1700 405 -0.10(-37.04%)
Jul 22, 2015 0.2700 0.2700 0.2700 0.2700 116 +0.00(+0.00%)
Jul 21, 2015 0.2500 0.2700 0.2499 0.2700 16,105 +0.02(+8.04%)
Jul 20, 2015 0.2499 0.2499 0.2499 0.2499 200 -0.00(-0.04%)
Jul 17, 2015 0.2500 0.2500 0.2500 0.2500 2,083 +0.00(+0.04%)
Jul 16, 2015 0.1700 0.2499 0.1700 0.2499 800 +0.08(+47.00%)
Jul 15, 2015 0.2100 0.2100 0.1700 0.1700 1,536 -0.08(-31.97%)
Jul 10, 2015 0.2499 0.2499 0.2499 5 +0.00(+0.00%)
Jul 08, 2015 0.2499 0.2499 0.2499 0 -0.00(-0.04%)
Jul 07, 2015 0.2300 0.2500 0.2300 0.2500 7,364 +0.02(+8.70%)
Jul 01, 2015 0.2300 0.2300 0.2300 4 +0.01(+4.55%)
Jun 29, 2015 0.2200 0.2200 0.2200 0 +0.10(+83.18%)
Jun 23, 2015 0.1201 0.1201 0.1201 45 -0.05(-29.31%)
Jun 22, 2015 0.1699 0.1699 0.1699 0.1699 500 +0.00(+2.96%)
Jun 19, 2015 0.1650 0.1650 0.1650 0.1650 100 -0.00(-2.88%)
Jun 17, 2015 0.1699 0.1699 0.1699 0 +0.00(+0.06%)
Jun 16, 2015 0.1698 0.1698 0.1698 0.1698 500 +0.02(+13.20%)
Jun 15, 2015 0.1600 0.1600 0.1500 0.1500 31,365 -0.02(-11.76%)
Jun 12, 2015 0.1600 0.1700 0.1600 0.1700 13,328 +0.01(+6.25%)
Jun 11, 2015 0.1600 0.1600 0.1600 0.1600 2,415 +0.00(+0.00%)
Jun 09, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 08, 2015 0.1600 0.1600 0.1600 0.1600 1,055 +0.00(+0.00%)
Jun 04, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.20%)
Jun 03, 2015 0.1401 0.1599 0.1401 0.1401 7,305 -0.02(-12.44%)
Jun 02, 2015 0.1400 0.1600 0.1300 0.1600 65,558 +0.04(+33.33%)
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.