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

Izotropic Corp (OP: IZOZF )

0.1039 +0.0253 (+32.19%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 0.0739 0.0846 0.0567 0.0782 248,554 -0.01(-8.00%)
Dec 28, 2023 0.0800 0.0900 0.0800 0.0850 14,275 +0.00(+0.00%)
Dec 27, 2023 0.0888 0.0888 0.0820 0.0850 14,290 -0.00(-0.58%)
Dec 26, 2023 0.0720 0.0877 0.0711 0.0855 13,650 +0.00(+0.59%)
Dec 22, 2023 0.0781 0.0850 0.0780 0.0850 168,672 +0.00(+0.00%)
Dec 21, 2023 0.0900 0.1000 0.0809 0.0850 56,285 -0.01(-15.00%)
Dec 20, 2023 0.0850 0.1000 0.0816 0.1000 11,550 +0.02(+22.40%)
Dec 19, 2023 0.0820 0.1000 0.0816 0.0817 18,100 -0.02(-16.63%)
Dec 18, 2023 0.0816 0.0980 0.0816 0.0980 11,200 -0.01(-6.58%)
Dec 15, 2023 0.1050 0.1100 0.0850 0.1049 144,548 +0.00(+4.90%)
Dec 14, 2023 0.0964 0.1000 0.0910 0.1000 89,300 +0.01(+16.41%)
Dec 13, 2023 0.0865 0.0943 0.0859 0.0859 45,750 -0.00(-0.58%)
Dec 12, 2023 0.0898 0.0898 0.0863 0.0864 29,100 -0.01(-6.49%)
Dec 11, 2023 0.0900 0.0924 0.0830 0.0924 119,210 -0.00(-4.55%)
Dec 08, 2023 0.0800 0.1037 0.0800 0.0968 40,500 -0.01(-9.95%)
Dec 07, 2023 0.1071 0.1075 0.0917 0.1075 10,800 +0.01(+7.50%)
Dec 06, 2023 0.1000 0.1075 0.1000 0.1000 14,600 +0.00(+0.00%)
Dec 05, 2023 0.1018 0.1018 0.1000 0.1000 19,275 -0.01(-5.93%)
Dec 04, 2023 0.0869 0.1063 0.0869 0.1063 3,600 +0.00(+1.24%)
Dec 01, 2023 0.1025 0.1050 0.0989 0.1050 22,174 +0.00(+0.29%)
Nov 30, 2023 0.1165 0.1165 0.1047 0.1047 12,427 -0.00(-1.23%)
Nov 29, 2023 0.1050 0.1199 0.0989 0.1060 46,700 +0.01(+6.00%)
Nov 28, 2023 0.1094 0.1094 0.1000 0.1000 17,635 -0.02(-20.00%)
Nov 24, 2023 0.1250 0 +0.02(+15.10%)
Nov 22, 2023 0.1150 0.1150 0.1086 0.1086 157,444 -0.01(-6.54%)
Nov 21, 2023 0.1162 0.1162 0.1162 0.1162 3,000 +0.01(+5.64%)
Nov 20, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Nov 17, 2023 0.1250 0.1250 0.1250 0.1250 560 +0.00(+0.08%)
Nov 16, 2023 0.1085 0.1268 0.1085 0.1249 4,900 +0.01(+4.78%)
Nov 15, 2023 0.1290 0.1350 0.1095 0.1192 25,027 -0.01(-8.31%)
Nov 14, 2023 0.1182 0.1300 0.1091 0.1300 7,405 +0.02(+19.71%)
Nov 13, 2023 0.1181 0.1181 0.1086 0.1086 6,575 -0.00(-1.27%)
Nov 10, 2023 0.1086 0.1275 0.1086 0.1100 5,700 -0.01(-4.35%)
Nov 09, 2023 0.1150 0.1150 0.1150 0.1150 27,541 -0.01(-9.59%)
Nov 08, 2023 0.1150 0.1272 0.1150 0.1272 8,125 +0.02(+15.64%)
Nov 07, 2023 0.1100 0.1256 0.1100 0.1100 23,653 -0.02(-17.29%)
Nov 06, 2023 0.1256 0.1330 0.1248 0.1330 5,550 +0.02(+20.91%)
Nov 03, 2023 0.1274 0.1274 0.0950 0.1100 192,151 -0.00(-4.10%)
Nov 02, 2023 0.1300 0.1300 0.0971 0.1147 29,750 -0.02(-11.77%)
Nov 01, 2023 0.1400 0.1713 0.1300 0.1300 49,439 -0.01(-7.14%)
Oct 31, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.02(+17.94%)
Oct 30, 2023 0.1350 0.1615 0.1187 0.1187 36,807 -0.04(-22.97%)
Oct 27, 2023 0.1478 0.1541 0.1440 0.1541 24,790 +0.05(+54.10%)
Oct 26, 2023 0.1700 0.1700 0.0950 0.1000 116,644 -0.07(-40.48%)
Oct 24, 2023 0.1680 0 -0.02(-9.19%)
Oct 23, 2023 0.1850 0.1850 0.1600 0.1850 30,975 -0.02(-7.50%)
Oct 19, 2023 0.2000 0 +0.03(+14.29%)
Oct 18, 2023 0.1750 0.1750 0.1750 0.1750 7,063 -0.00(-2.45%)
Oct 17, 2023 0.1875 0.1875 0.1794 0.1794 2,810 -0.01(-4.22%)
Oct 16, 2023 0.1795 0.2000 0.1510 0.1873 10,695 +0.02(+14.70%)
Oct 12, 2023 0.1633 0 -0.01(-5.39%)
Oct 10, 2023 0.1726 0 +0.01(+3.60%)
Oct 09, 2023 0.1666 0.1666 0.1666 0.1666 1,500 -0.01(-7.44%)
Oct 06, 2023 0.1800 0.1800 0.1800 0.1800 500 +0.00(+2.56%)
Oct 05, 2023 0.1755 0.1788 0.1510 0.1755 13,100 -0.02(-12.25%)
Oct 04, 2023 0.1779 0.2000 0.1500 0.2000 37,033 +0.05(+33.33%)
Oct 03, 2023 0.1500 0.1500 0.1500 0.1500 2,630 +0.00(+0.00%)
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.