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 (%)
Jul 30, 2021 0.6500 0.6500 0.5800 0.5800 19,222 -0.07(-10.77%)
Jul 29, 2021 0.6800 0.6800 0.6500 0.6500 8,630 -0.05(-7.14%)
Jul 28, 2021 0.6000 0.7000 0.6000 0.7000 6,884 +0.10(+16.67%)
Jul 27, 2021 0.6000 0.6000 0.6000 0.6000 479 +0.00(+0.00%)
Jul 26, 2021 0.5201 0.6500 0.5002 0.6000 2,631 -0.05(-7.81%)
Jul 23, 2021 0.6901 0.8249 0.6500 0.6508 33,926 -0.11(-14.37%)
Jul 22, 2021 0.8500 0.8500 0.7002 0.7600 15,679 -0.09(-10.59%)
Jul 21, 2021 0.8000 0.8500 0.8000 0.8500 1,002 +0.05(+6.25%)
Jul 20, 2021 0.8000 0.8000 0.7500 0.8000 7,857 +0.03(+3.23%)
Jul 19, 2021 0.8000 0.8200 0.7000 0.7750 10,792 -0.09(-10.92%)
Jul 16, 2021 0.7750 0.9500 0.6500 0.8700 15,554 +0.01(+0.87%)
Jul 15, 2021 0.5100 0.9500 0.5100 0.8625 7,474 -0.14(-13.75%)
Jul 14, 2021 1.000 1.090 1.000 1.000 20,462 -0.04(-3.85%)
Jul 13, 2021 1.000 1.100 1.000 1.040 14,227 +0.04(+3.99%)
Jul 12, 2021 1.000 1.010 1.000 1.000 7,417 +0.00(+0.01%)
Jul 09, 2021 1.020 1.020 1.000 1.000 4,341 +0.00(+0.00%)
Jul 08, 2021 1.100 1.100 1.000 1.000 6,498 -0.03(-2.91%)
Jul 07, 2021 1.060 1.060 1.000 1.030 10,719 -0.03(-2.83%)
Jul 06, 2021 1.000 1.070 1.000 1.060 2,619 -0.02(-1.85%)
Jul 02, 2021 1.000 1.080 1.000 1.080 2,614 +0.03(+2.86%)
Jul 01, 2021 1.070 1.070 1.050 1.050 3,000 +0.00(+0.00%)
Jun 29, 2021 1.050 1.050 1.050 15 -0.01(-0.94%)
Jun 28, 2021 1.140 1.140 1.020 1.060 8,356 -0.06(-5.36%)
Jun 25, 2021 1.165 1.210 1.120 1.120 2,065 -0.06(-5.08%)
Jun 24, 2021 1.130 1.180 1.130 1.180 670 +0.00(+0.00%)
Jun 23, 2021 1.090 1.300 1.050 1.180 9,082 -0.12(-9.23%)
Jun 22, 2021 1.300 1.380 1.150 1.300 20,814 -0.05(-3.70%)
Jun 21, 2021 1.270 1.365 1.150 1.350 27,817 +0.08(+6.30%)
Jun 18, 2021 1.220 1.280 1.120 1.270 9,702 +0.05(+4.10%)
Jun 17, 2021 1.000 1.220 0.9900 1.220 31,270 +0.19(+18.45%)
Jun 16, 2021 1.120 1.120 1.030 1.030 6,900 -0.09(-8.44%)
Jun 15, 2021 1.125 1.200 1.050 1.125 3,108 +0.00(+0.45%)
Jun 14, 2021 1.000 1.120 1.000 1.120 688 +0.02(+1.82%)
Jun 11, 2021 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Jun 09, 2021 1.100 1.100 1.100 134 -0.03(-3.08%)
Jun 08, 2021 1.100 1.135 1.100 1.135 425 +0.03(+3.18%)
Jun 07, 2021 1.100 1.100 1.050 1.100 1,265 +0.05(+4.75%)
Jun 04, 2021 1.000 1.060 1.000 1.050 2,655 +0.03(+2.94%)
Jun 03, 2021 1.000 1.090 1.000 1.020 2,355 +0.02(+2.01%)
Jun 02, 2021 1.020 1.100 1.000 1.000 865 +0.00(+0.00%)
Jun 01, 2021 1.100 1.100 1.000 1.000 5,052 -0.10(-9.09%)
May 28, 2021 1.055 1.100 1.010 1.100 3,400 +0.10(+10.00%)
May 27, 2021 1.010 1.010 0.9901 1.000 3,905 -0.01(-0.99%)
May 26, 2021 1.050 1.075 1.010 1.010 1,492 -0.01(-0.98%)
May 25, 2021 1.100 1.105 1.020 1.020 507 +0.02(+2.00%)
May 24, 2021 1.046 1.150 0.9900 1.000 12,706 -0.04(-4.31%)
May 21, 2021 1.190 1.190 1.000 1.045 6,116 -0.07(-6.07%)
May 20, 2021 1.170 1.170 1.000 1.113 35,254 -0.08(-6.51%)
May 19, 2021 1.190 1.190 1.190 1.190 851 +0.01(+1.10%)
May 18, 2021 1.177 1.177 1.177 1.177 508 -0.02(-1.92%)
May 17, 2021 1.230 1.230 1.200 1.200 490 +0.00(+0.00%)
May 14, 2021 1.070 1.230 1.070 1.200 12,218 +0.13(+12.15%)
May 13, 2021 1.070 1.210 1.070 1.070 5,707 -0.03(-2.73%)
May 12, 2021 1.120 1.210 1.100 1.100 2,599 -0.02(-1.79%)
May 11, 2021 1.100 1.120 1.070 1.120 4,982 -0.03(-2.61%)
May 10, 2021 1.180 1.180 1.120 1.150 2,220 +0.04(+3.60%)
May 07, 2021 1.110 1.110 1.110 1.110 271 +0.00(+0.00%)
May 06, 2021 1.120 1.300 1.100 1.110 4,923 -0.01(-0.89%)
May 05, 2021 1.190 1.200 1.120 1.120 1,480 -0.02(-2.18%)
May 04, 2021 1.190 1.199 1.110 1.145 2,381 -0.04(-3.38%)
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.