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

Izotropic Corp (CSE: IZO )

0.1400 +0.0250 (+21.74%)
Official Closing Price Updated: 3:02 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 (%)
Feb 28, 2023 0.5800 0.6000 0.5800 0.5900 9,645 -0.02(-3.28%)
Feb 27, 2023 0.6300 0.6400 0.6100 0.6100 34,256 -0.04(-6.15%)
Feb 24, 2023 0.6000 0.6500 0.6000 0.6500 42,400 +0.05(+8.33%)
Feb 23, 2023 0.6200 0.6200 0.5400 0.6000 60,500 +0.01(+1.69%)
Feb 22, 2023 0.5800 0.6000 0.5600 0.5900 19,194 +0.00(+0.00%)
Feb 21, 2023 0.5800 0.5900 0.5600 0.5900 5,306 +0.00(+0.00%)
Feb 17, 2023 0.5900 0 -0.01(-1.67%)
Feb 16, 2023 0.6300 0.6300 0.6000 0.6000 14,795 -0.02(-3.23%)
Feb 15, 2023 0.6000 0.6300 0.6000 0.6200 18,300 +0.00(+0.00%)
Feb 14, 2023 0.6000 0.6300 0.6000 0.6200 19,050 +0.02(+3.33%)
Feb 13, 2023 0.6000 0.6000 0.5500 0.6000 30,250 -0.01(-1.64%)
Feb 10, 2023 0.6100 0.6100 0.5700 0.6100 30,143 +0.00(+0.00%)
Feb 09, 2023 0.6300 0.6300 0.5900 0.6100 107,047 -0.02(-3.17%)
Feb 08, 2023 0.6300 0.6400 0.6200 0.6300 30,285 -0.01(-1.56%)
Feb 07, 2023 0.6500 0.6500 0.6200 0.6400 34,136 -0.01(-1.54%)
Feb 06, 2023 0.6200 0.6500 0.6200 0.6500 19,150 +0.02(+3.17%)
Feb 03, 2023 0.6900 0.6900 0.6100 0.6300 29,921 -0.06(-8.70%)
Feb 02, 2023 0.7100 0.7100 0.6800 0.6900 18,637 -0.02(-2.82%)
Feb 01, 2023 0.7000 0.7100 0.6900 0.7100 6,800 -0.02(-2.74%)
Jan 31, 2023 0.6900 0.7300 0.6900 0.7300 48,975 +0.03(+4.29%)
Jan 30, 2023 0.7000 0.7200 0.7000 0.7000 10,836 -0.03(-4.11%)
Jan 27, 2023 0.7200 0.7500 0.7200 0.7300 12,360 +0.01(+1.39%)
Jan 26, 2023 0.7100 0.7400 0.7100 0.7200 14,500 +0.01(+1.41%)
Jan 25, 2023 0.7200 0.7200 0.7100 0.7100 5,500 -0.01(-1.39%)
Jan 24, 2023 0.7200 0.7200 0.7200 0.7200 5,777 -0.02(-2.70%)
Jan 23, 2023 0.7400 0.7400 0.7400 0.7400 22,400 +0.00(+0.00%)
Jan 20, 2023 0.7200 0.7400 0.7000 0.7400 49,518 +0.00(+0.00%)
Jan 19, 2023 0.7100 0.7400 0.7000 0.7400 12,000 +0.00(+0.00%)
Jan 18, 2023 0.7400 0.7400 0.7200 0.7400 8,700 +0.00(+0.00%)
Jan 17, 2023 0.7200 0.7400 0.7200 0.7400 4,500 -0.01(-1.33%)
Jan 16, 2023 0.7200 0.7500 0.7100 0.7500 13,800 +0.02(+2.74%)
Jan 13, 2023 0.7000 0.7300 0.7000 0.7300 59,722 +0.04(+5.80%)
Jan 12, 2023 0.7100 0.7100 0.6800 0.6900 13,320 +0.00(+0.00%)
Jan 11, 2023 0.6900 0.7000 0.6900 0.6900 14,328 +0.00(+0.00%)
Jan 10, 2023 0.7000 0.7400 0.6900 0.6900 52,575 -0.01(-1.43%)
Jan 09, 2023 0.8000 0.8000 0.7000 0.7000 104,007 -0.04(-5.41%)
Jan 06, 2023 0.7100 0.7500 0.7100 0.7400 40,500 +0.04(+5.71%)
Jan 05, 2023 0.6800 0.7000 0.6500 0.7000 20,500 +0.04(+6.06%)
Jan 04, 2023 0.7100 0.7200 0.5600 0.6600 148,730 -0.05(-7.04%)
Jan 03, 2023 0.7100 0.7200 0.7000 0.7100 11,500 +0.01(+1.43%)
Dec 30, 2022 0.7000 0 +0.01(+1.45%)
Dec 29, 2022 0.7000 0.7000 0.6900 0.6900 7,314 +0.00(+0.00%)
Dec 28, 2022 0.6100 0.6900 0.6100 0.6900 47,958 +0.07(+11.29%)
Dec 23, 2022 0.6200 0 +0.02(+3.33%)
Dec 22, 2022 0.6300 0.6500 0.6000 0.6000 44,484 -0.02(-3.23%)
Dec 21, 2022 0.6300 0.6300 0.5700 0.6200 66,649 -0.02(-3.13%)
Dec 20, 2022 0.6200 0.6400 0.6100 0.6400 16,658 +0.04(+6.67%)
Dec 19, 2022 0.6800 0.6800 0.6000 0.6000 36,440 -0.07(-10.45%)
Dec 16, 2022 0.7000 0.7000 0.6600 0.6700 44,300 -0.03(-4.29%)
Dec 15, 2022 0.7300 0.7400 0.7000 0.7000 43,599 -0.03(-4.11%)
Dec 14, 2022 0.7300 0.7300 0.7300 0.7300 500 -0.01(-1.35%)
Dec 13, 2022 0.7300 0.7800 0.7300 0.7400 20,400 +0.01(+1.37%)
Dec 12, 2022 0.7800 0.8000 0.7300 0.7300 41,800 -0.06(-7.59%)
Dec 09, 2022 0.8500 0.8500 0.7500 0.7900 84,114 -0.04(-4.82%)
Dec 08, 2022 0.8500 0.8500 0.8300 0.8300 13,500 -0.01(-1.19%)
Dec 07, 2022 0.8500 0.8500 0.8100 0.8400 9,060 -0.02(-2.33%)
Dec 06, 2022 0.8600 0.8600 0.8400 0.8600 11,260 +0.01(+1.18%)
Dec 05, 2022 0.8500 0.8600 0.8500 0.8500 44,395 +0.00(+0.00%)
Dec 02, 2022 0.8300 0.8500 0.8300 0.8500 29,598 +0.02(+2.41%)
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.