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 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%)
May 03, 2021 1.230 1.230 1.180 1.185 4,241 -0.04(-3.15%)
Apr 30, 2021 1.120 1.224 1.120 1.224 4,100 +0.12(+11.23%)
Apr 29, 2021 1.100 1.100 1.100 1.100 2,374 -0.02(-1.79%)
Apr 28, 2021 1.140 1.140 1.120 1.120 1,627 -0.01(-0.88%)
Apr 27, 2021 1.100 1.130 1.100 1.130 1,734 -0.09(-7.00%)
Apr 26, 2021 1.110 1.215 1.110 1.215 2,228 -0.01(-1.22%)
Apr 23, 2021 1.100 1.230 1.100 1.230 10,700 -0.01(-1.09%)
Apr 22, 2021 1.160 1.250 1.090 1.244 4,279 -0.01(-0.52%)
Apr 21, 2021 1.250 1.270 1.100 1.250 13,901 +0.00(+0.00%)
Apr 20, 2021 1.260 1.300 1.200 1.250 7,620 +0.00(+0.00%)
Apr 19, 2021 1.260 1.300 1.250 1.250 1,379 -0.03(-2.34%)
Apr 16, 2021 1.260 1.300 1.260 1.280 2,500 -0.02(-1.54%)
Apr 15, 2021 1.240 1.300 1.240 1.300 3,185 -0.01(-0.76%)
Apr 14, 2021 1.300 1.330 1.250 1.310 10,868 -0.06(-4.38%)
Apr 13, 2021 1.380 1.380 1.270 1.370 5,751 +0.00(+0.00%)
Apr 12, 2021 1.350 1.380 1.350 1.370 1,177 +0.04(+3.01%)
Apr 09, 2021 1.383 1.383 1.270 1.330 4,100 -0.06(-4.52%)
Apr 08, 2021 1.400 1.400 1.380 1.393 1,969 -0.01(-0.50%)
Apr 07, 2021 1.400 1.400 1.350 1.400 4,224 +0.13(+10.24%)
Apr 06, 2021 1.320 1.400 1.250 1.270 6,741 -0.12(-8.63%)
Apr 05, 2021 1.400 1.400 1.240 1.390 17,740 -0.01(-0.71%)
Apr 01, 2021 1.245 1.400 1.245 1.400 8,000 +0.04(+2.94%)
Mar 31, 2021 1.320 1.700 1.320 1.360 6,288 +0.07(+5.43%)
Mar 30, 2021 1.320 1.320 1.200 1.290 26,828 -0.09(-6.52%)
Mar 29, 2021 1.635 1.635 1.260 1.380 70,834 -0.17(-10.97%)
Mar 26, 2021 1.700 2.000 1.510 1.550 34,200 -0.18(-10.40%)
Mar 25, 2021 2.240 2.250 1.240 1.730 102,585 -0.32(-15.61%)
Mar 24, 2021 1.400 2.300 1.390 2.050 286,669 +0.80(+64.00%)
Mar 23, 2021 1.110 1.280 1.100 1.250 20,643 +0.12(+10.62%)
Mar 22, 2021 1.120 1.300 1.110 1.130 6,240 -0.16(-12.40%)
Mar 19, 2021 1.280 1.310 1.100 1.290 8,400 +0.01(+0.78%)
Mar 18, 2021 1.315 1.315 1.140 1.280 3,750 -0.09(-6.57%)
Mar 17, 2021 1.120 1.380 1.100 1.370 9,304 +0.25(+22.32%)
Mar 16, 2021 1.240 1.240 1.120 1.120 7,345 -0.03(-2.61%)
Mar 15, 2021 1.100 1.150 1.100 1.150 1,531 +0.03(+2.68%)
Mar 12, 2021 1.120 1.120 1.100 1.120 6,200 +0.00(+0.00%)
Mar 11, 2021 1.080 1.200 1.030 1.120 8,810 -0.07(-5.88%)
Mar 10, 2021 1.080 1.200 1.080 1.190 4,872 +0.09(+8.18%)
Mar 09, 2021 1.100 1.200 1.000 1.100 16,601 +0.02(+1.85%)
Mar 08, 2021 1.090 1.150 1.070 1.080 14,383 -0.04(-3.57%)
Mar 05, 2021 1.235 1.400 1.090 1.120 18,900 -0.06(-5.08%)
Mar 04, 2021 1.110 1.200 1.075 1.180 18,148 -0.04(-3.28%)
Mar 03, 2021 1.220 1.240 1.100 1.220 11,191 -0.16(-11.59%)
Mar 02, 2021 1.300 1.400 1.220 1.380 6,042 -0.02(-1.43%)
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.