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 (%)
Feb 26, 2021 0.9400 0.9400 0.7000 0.8500 746,800 -0.08(-8.60%)
Feb 25, 2021 1.010 1.010 0.8900 0.9300 221,220 -0.02(-2.11%)
Feb 24, 2021 0.9300 1.020 0.9100 0.9500 245,521 +0.01(+1.06%)
Feb 23, 2021 0.9700 0.9700 0.8100 0.9400 246,648 -0.02(-2.08%)
Feb 22, 2021 1.080 1.100 0.9200 0.9600 752,602 -0.16(-14.29%)
Feb 19, 2021 1.090 1.140 1.030 1.120 119,300 +0.04(+3.70%)
Feb 18, 2021 1.140 1.140 1.050 1.080 271,563 -0.13(-10.74%)
Feb 17, 2021 1.220 1.220 1.180 1.210 29,131 -0.01(-0.82%)
Feb 16, 2021 1.160 1.220 1.100 1.220 236,741 +0.03(+2.52%)
Feb 12, 2021 1.190 1.190 1.190 0 +0.00(+0.00%)
Feb 11, 2021 1.270 1.270 1.190 1.190 134,301 -0.08(-6.30%)
Feb 10, 2021 1.310 1.310 1.260 1.270 158,541 -0.06(-4.51%)
Feb 09, 2021 1.340 1.340 1.260 1.330 92,904 +0.08(+6.40%)
Feb 08, 2021 1.300 1.350 1.220 1.250 72,483 -0.05(-3.85%)
Feb 05, 2021 1.280 1.320 1.250 1.300 98,400 +0.01(+0.78%)
Feb 04, 2021 1.310 1.310 1.230 1.290 83,531 +0.00(+0.00%)
Feb 03, 2021 1.280 1.400 1.250 1.290 191,330 -0.01(-0.77%)
Feb 02, 2021 1.310 1.320 1.220 1.300 64,241 -0.04(-2.99%)
Feb 01, 2021 1.400 1.400 1.230 1.340 65,587 -0.06(-4.29%)
Jan 29, 2021 1.460 1.480 1.370 1.400 110,800 -0.07(-4.76%)
Jan 28, 2021 1.380 1.480 1.320 1.470 108,609 +0.11(+8.09%)
Jan 27, 2021 1.400 1.450 1.360 1.360 81,124 -0.08(-5.56%)
Jan 26, 2021 1.430 1.440 1.320 1.440 51,897 +0.13(+9.92%)
Jan 25, 2021 1.400 1.560 1.280 1.310 343,138 -0.13(-9.03%)
Jan 22, 2021 1.080 1.480 1.080 1.440 812,800 +0.29(+25.22%)
Jan 21, 2021 1.140 1.150 1.020 1.150 135,445 +0.03(+2.68%)
Jan 20, 2021 1.150 1.160 1.090 1.120 90,129 +0.02(+1.82%)
Jan 19, 2021 1.200 1.200 1.100 1.100 35,585 -0.04(-3.51%)
Jan 18, 2021 1.150 1.150 1.080 1.140 144,254 -0.04(-3.39%)
Jan 15, 2021 1.130 1.190 1.100 1.180 94,700 +0.04(+3.51%)
Jan 14, 2021 1.120 1.140 1.100 1.140 103,967 -0.03(-2.56%)
Jan 13, 2021 1.230 1.230 1.160 1.170 65,286 -0.05(-4.10%)
Jan 12, 2021 1.230 1.230 1.190 1.220 45,547 -0.01(-0.81%)
Jan 11, 2021 1.260 1.260 1.180 1.230 38,404 -0.02(-1.60%)
Jan 08, 2021 1.280 1.280 1.220 1.250 88,200 -0.02(-1.57%)
Jan 07, 2021 1.290 1.320 1.230 1.270 87,197 +0.02(+1.60%)
Jan 06, 2021 1.230 1.290 1.200 1.250 64,194 -0.03(-2.34%)
Jan 05, 2021 1.210 1.290 1.210 1.280 39,500 +0.08(+6.67%)
Jan 04, 2021 1.150 1.230 1.150 1.200 69,991 -0.02(-1.64%)
Dec 31, 2020 1.220 1.220 1.220 0 -0.01(-0.81%)
Dec 30, 2020 1.230 1.240 1.210 1.230 42,446 -0.02(-1.60%)
Dec 29, 2020 1.270 1.270 1.220 1.250 74,850 -0.05(-3.85%)
Dec 24, 2020 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 23, 2020 1.250 1.300 1.250 1.300 67,289 +0.08(+6.56%)
Dec 22, 2020 1.250 1.250 1.210 1.220 34,710 -0.02(-1.61%)
Dec 21, 2020 1.280 1.280 1.210 1.240 63,995 -0.05(-3.88%)
Dec 18, 2020 1.290 1.300 1.250 1.290 35,000 +0.03(+2.38%)
Dec 17, 2020 1.300 1.320 1.230 1.260 66,054 -0.03(-2.33%)
Dec 16, 2020 1.300 1.310 1.230 1.290 137,321 +0.00(+0.00%)
Dec 15, 2020 1.230 1.320 1.210 1.290 111,285 +0.11(+9.32%)
Dec 14, 2020 1.230 1.230 1.160 1.180 39,320 -0.03(-2.48%)
Dec 11, 2020 1.190 1.220 1.170 1.210 94,000 +0.05(+4.31%)
Dec 10, 2020 1.140 1.230 1.110 1.160 65,816 -0.01(-0.85%)
Dec 09, 2020 1.200 1.210 1.110 1.170 65,595 +0.00(+0.00%)
Dec 08, 2020 1.230 1.230 1.150 1.170 57,045 -0.03(-2.50%)
Dec 07, 2020 1.180 1.280 1.180 1.200 174,509 +0.01(+0.84%)
Dec 04, 2020 1.250 1.350 1.180 1.190 118,100 -0.10(-7.75%)
Dec 03, 2020 1.240 1.290 1.200 1.290 24,471 +0.04(+3.20%)
Dec 02, 2020 1.260 1.260 1.160 1.250 44,587 +0.05(+4.17%)
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.