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

Izotropic Corp (CSE: IZO )

0.1200 +0.0100 (+9.09%)
Official Closing Price Updated: 12:45 PM EDT, May 10, 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 (%)
Nov 30, 2020 1.340 1.390 1.140 1.290 182,760 -0.06(-4.44%)
Nov 27, 2020 1.310 1.360 1.270 1.350 84,300 +0.04(+3.05%)
Nov 26, 2020 1.280 1.430 1.210 1.310 170,993 +0.05(+3.97%)
Nov 25, 2020 1.190 1.260 1.140 1.260 94,582 +0.08(+6.78%)
Nov 24, 2020 1.170 1.180 1.130 1.180 83,502 +0.02(+1.72%)
Nov 23, 2020 1.190 1.200 1.130 1.160 55,084 +0.02(+1.75%)
Nov 20, 2020 1.200 1.200 1.130 1.140 47,025 -0.03(-2.56%)
Nov 19, 2020 1.200 1.200 1.150 1.170 31,122 -0.03(-2.50%)
Nov 18, 2020 1.180 1.210 1.150 1.200 100,580 -0.01(-0.83%)
Nov 17, 2020 1.210 1.210 1.130 1.210 133,101 +0.00(+0.00%)
Nov 16, 2020 1.200 1.270 1.120 1.210 276,973 +0.11(+10.00%)
Nov 13, 2020 1.080 1.140 1.050 1.100 693,937 +0.10(+10.00%)
Nov 12, 2020 1.170 1.170 1.000 1.000 263,175 -0.14(-12.28%)
Nov 11, 2020 1.240 1.240 1.140 1.140 94,895 -0.06(-5.00%)
Nov 10, 2020 1.260 1.260 1.140 1.200 105,569 -0.07(-5.51%)
Nov 09, 2020 1.220 1.270 1.090 1.270 352,062 +0.02(+1.60%)
Nov 06, 2020 1.310 1.350 1.220 1.250 224,529 -0.02(-1.57%)
Nov 05, 2020 1.240 1.340 1.240 1.270 40,296 +0.05(+4.10%)
Nov 04, 2020 1.320 1.320 1.210 1.220 98,510 -0.06(-4.69%)
Nov 03, 2020 1.260 1.280 1.160 1.280 189,140 +0.00(+0.00%)
Nov 02, 2020 1.420 1.430 1.220 1.280 220,555 -0.09(-6.57%)
Oct 30, 2020 1.320 1.460 1.270 1.370 120,588 +0.11(+8.73%)
Oct 29, 2020 1.330 1.520 1.260 1.260 394,627 -0.04(-3.08%)
Oct 28, 2020 1.270 1.320 1.060 1.300 632,634 +0.04(+3.17%)
Oct 27, 2020 1.400 1.400 1.250 1.260 246,967 -0.10(-7.35%)
Oct 26, 2020 1.350 1.500 1.200 1.360 417,601 +0.28(+25.93%)
Oct 23, 2020 1.000 1.200 1.000 1.080 203,078 +0.14(+14.89%)
Oct 22, 2020 0.9000 0.9600 0.9000 0.9400 87,460 +0.05(+5.62%)
Oct 21, 2020 0.8900 0.9200 0.8700 0.8900 43,342 +0.04(+4.71%)
Oct 20, 2020 0.9000 0.9400 0.8500 0.8500 169,277 -0.04(-4.49%)
Oct 19, 2020 0.7900 0.9000 0.7600 0.8900 166,254 +0.08(+9.88%)
Oct 16, 2020 0.7500 0.8100 0.7400 0.8100 116,550 +0.11(+15.71%)
Oct 15, 2020 0.6900 0.7100 0.6700 0.7000 46,378 -0.02(-2.78%)
Oct 14, 2020 0.7500 0.7500 0.7000 0.7200 63,078 -0.05(-6.49%)
Oct 13, 2020 0.7300 0.7700 0.7300 0.7700 176,369 +0.08(+11.59%)
Oct 09, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Oct 08, 2020 0.7200 0.7400 0.7000 0.7000 49,647 -0.01(-1.41%)
Oct 07, 2020 0.7500 0.7500 0.7000 0.7100 61,500 -0.03(-4.05%)
Oct 06, 2020 0.7500 0.7600 0.7000 0.7400 95,025 +0.06(+8.82%)
Oct 05, 2020 0.6400 0.6900 0.6400 0.6800 163,803 +0.05(+7.94%)
Oct 02, 2020 0.6000 0.6400 0.6000 0.6300 88,240 +0.01(+1.61%)
Oct 01, 2020 0.6000 0.6200 0.6000 0.6200 44,350 +0.06(+10.71%)
Sep 30, 2020 0.6200 0.6200 0.5600 0.5600 21,428 -0.05(-8.20%)
Sep 29, 2020 0.6100 0.6100 0.6100 0.6100 3,000 +0.01(+1.67%)
Sep 28, 2020 0.5600 0.6200 0.5600 0.6000 52,386 +0.02(+3.45%)
Sep 25, 2020 0.5600 0.5800 0.5000 0.5800 125,034 +0.01(+1.75%)
Sep 24, 2020 0.6000 0.6000 0.5700 0.5700 32,500 -0.08(-12.31%)
Sep 23, 2020 0.6200 0.6500 0.5700 0.6500 62,475 +0.03(+4.84%)
Sep 22, 2020 0.5600 0.6400 0.5600 0.6200 92,366 +0.04(+6.90%)
Sep 21, 2020 0.6100 0.6100 0.5500 0.5800 168,371 -0.08(-12.12%)
Sep 18, 2020 0.6700 0.6800 0.6600 0.6600 43,365 -0.03(-4.35%)
Sep 17, 2020 0.7100 0.7100 0.6600 0.6900 38,800 -0.01(-1.43%)
Sep 16, 2020 0.7300 0.7300 0.7000 0.7000 37,219 -0.03(-4.11%)
Sep 15, 2020 0.7400 0.7400 0.7300 0.7300 37,100 +0.01(+1.39%)
Sep 14, 2020 0.7200 0.7200 0.6800 0.7200 115,677 +0.00(+0.00%)
Sep 11, 2020 0.7700 0.7700 0.7200 0.7200 50,854 -0.02(-2.70%)
Sep 10, 2020 0.7600 0.7600 0.7400 0.7400 39,201 -0.02(-2.63%)
Sep 09, 2020 0.7700 0.7700 0.7500 0.7600 33,900 +0.01(+1.33%)
Sep 08, 2020 0.7400 0.7500 0.7300 0.7500 52,300 -0.01(-1.32%)
Sep 04, 2020 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Sep 03, 2020 0.8000 0.8000 0.6500 0.7300 196,760 -0.07(-8.75%)
Sep 02, 2020 0.8200 0.8200 0.7900 0.8000 43,284 -0.01(-1.23%)
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.