Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Izotropic Corp (OP: IZOZF )

0.0897 -0.0033 (-3.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 26, 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 (%)
Oct 29, 2021 0.8600 0.8600 0.7750 0.8086 86,149 -0.00(-0.33%)
Oct 28, 2021 0.8500 0.8559 0.7813 0.8113 33,555 -0.03(-3.42%)
Oct 27, 2021 0.7980 0.8400 0.7883 0.8400 42,764 +0.06(+7.69%)
Oct 26, 2021 0.8434 0.7800 39,474 -0.05(-5.71%)
Oct 25, 2021 0.8679 0.8679 0.8250 0.8272 33,165 -0.00(-0.34%)
Oct 22, 2021 0.7900 0.8889 0.7900 0.8300 37,098 -0.04(-4.59%)
Oct 21, 2021 1.000 1.000 0.8604 0.8699 96,018 -0.06(-6.46%)
Oct 20, 2021 0.9300 0.9411 0.8415 0.9300 62,584 -0.01(-0.81%)
Oct 19, 2021 0.9880 0.9880 0.9376 0.9376 19,385 -0.01(-1.31%)
Oct 18, 2021 0.9640 1.070 0.9100 0.9500 53,910 -0.02(-2.50%)
Oct 15, 2021 0.9016 0.9900 0.8859 0.9744 82,661 +0.09(+10.79%)
Oct 14, 2021 0.9738 1.000 0.8287 0.8795 332,357 -0.08(-8.71%)
Oct 13, 2021 0.8600 1.000 0.8500 0.9634 339,102 +0.11(+12.64%)
Oct 12, 2021 0.9800 0.9800 0.8164 0.8553 117,538 +0.04(+4.30%)
Oct 11, 2021 0.8013 0.8758 0.7800 0.8200 160,362 +0.04(+5.13%)
Oct 08, 2021 0.7800 0.7800 0.7650 0.7800 33,518 +0.03(+4.00%)
Oct 07, 2021 0.7677 0.7862 0.7500 0.7500 32,916 -0.01(-1.70%)
Oct 06, 2021 0.7582 0.7770 0.7571 0.7630 68,840 +0.00(+0.41%)
Oct 05, 2021 0.7360 0.7677 0.7250 0.7599 115,205 +0.04(+5.54%)
Oct 04, 2021 0.6860 0.7367 0.6800 0.7200 95,470 +0.04(+5.66%)
Oct 01, 2021 0.6800 0.6973 0.6760 0.6814 41,219 +0.01(+1.47%)
Sep 30, 2021 0.6600 0.6720 0.6504 0.6715 80,624 +0.02(+3.58%)
Sep 29, 2021 0.6767 0.6800 0.6400 0.6483 52,810 -0.01(-0.95%)
Sep 28, 2021 0.6849 0.6923 0.6429 0.6545 33,459 -0.04(-5.08%)
Sep 27, 2021 0.6700 0.7000 0.6600 0.6895 108,787 +0.05(+7.73%)
Sep 24, 2021 0.6743 0.6900 0.6400 0.6400 60,457 -0.02(-3.28%)
Sep 23, 2021 0.6993 0.6997 0.6200 0.6617 54,085 +0.05(+7.58%)
Sep 22, 2021 0.6301 0.6993 0.6125 0.6151 103,689 -0.01(-1.54%)
Sep 21, 2021 0.6119 0.6257 0.6090 0.6247 27,334 +0.06(+9.83%)
Sep 20, 2021 0.5683 0.5890 0.5601 0.5688 21,818 -0.03(-4.32%)
Sep 17, 2021 0.5900 0.6119 0.5857 0.5945 6,950 -0.01(-0.92%)
Sep 16, 2021 0.5400 0.6000 0.5400 0.6000 9,132 -0.00(-0.13%)
Sep 15, 2021 0.6114 0.6244 0.6008 0.6008 14,560 +0.01(+1.18%)
Sep 14, 2021 0.5854 0.6070 0.5800 0.5938 38,925 -0.03(-5.49%)
Sep 13, 2021 0.6940 0.6940 0.6100 0.6283 24,014 -0.03(-4.80%)
Sep 10, 2021 0.6826 0.6826 0.6600 0.6600 27,200 -0.01(-0.99%)
Sep 09, 2021 0.7153 0.7153 0.6562 0.6666 13,636 -0.04(-5.71%)
Sep 08, 2021 0.6173 0.7762 0.6173 0.7070 83,529 +0.03(+4.66%)
Sep 07, 2021 0.6100 0.6755 0.6100 0.6755 11,183 +0.01(+0.82%)
Sep 03, 2021 0.6317 0.6700 0.6203 0.6700 15,668 +0.08(+13.08%)
Sep 02, 2021 0.5900 0.5925 0.5723 0.5925 17,567 +0.00(+0.42%)
Sep 01, 2021 0.5865 0.5953 0.5865 0.5900 14,941 +0.01(+1.72%)
Aug 31, 2021 0.5650 0.5800 0.5650 0.5800 59,371 +0.02(+3.81%)
Aug 30, 2021 0.5800 0.5991 0.5587 0.5587 16,586 -0.04(-6.18%)
Aug 27, 2021 0.6011 0.6011 0.5855 0.5955 53,904 -0.00(-0.75%)
Aug 26, 2021 0.5932 0.6047 0.5930 0.6000 29,091 +0.01(+1.20%)
Aug 25, 2021 0.5944 0.5989 0.5830 0.5929 32,461 -0.00(-0.19%)
Aug 24, 2021 0.5433 0.5940 0.5433 0.5940 153,516 +0.04(+6.55%)
Aug 23, 2021 0.5657 0.5657 0.5530 0.5575 46,929 -0.00(-0.45%)
Aug 20, 2021 0.5300 0.5603 0.5300 0.5600 47,129 -0.02(-3.45%)
Aug 19, 2021 0.5444 0.5800 0.5444 0.5800 56,201 +0.01(+2.53%)
Aug 18, 2021 0.5610 0.5700 0.5522 0.5657 25,717 +0.01(+1.00%)
Aug 17, 2021 0.5651 0.5651 0.5601 0.5601 4,945 -0.00(-0.59%)
Aug 16, 2021 0.5564 0.5800 0.5524 0.5634 16,966 -0.01(-1.16%)
Aug 13, 2021 0.5718 0.5718 0.5440 0.5700 32,897 +0.04(+7.55%)
Aug 12, 2021 0.5500 0.5500 0.5300 0.5300 59,835 -0.02(-3.64%)
Aug 11, 2021 0.5600 0.5687 0.5293 0.5500 7,292 -0.01(-1.63%)
Aug 10, 2021 0.5598 0.5598 0.5400 0.5591 3,226 +0.00(+0.29%)
Aug 09, 2021 0.5710 0.5800 0.5555 0.5575 55,770 -0.00(-0.04%)
Aug 06, 2021 0.5548 0.5600 0.5500 0.5577 6,825 -0.00(-0.41%)
Aug 05, 2021 0.5789 0.5800 0.5600 0.5600 24,012 -0.02(-3.45%)
Aug 04, 2021 0.5412 0.5800 0.5412 0.5800 19,500 +0.01(+1.92%)
Aug 03, 2021 0.5786 0.5786 0.5342 0.5691 27,770 +0.04(+7.38%)
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.