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

Izotropic Corp (OP: IZOZF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 0.5487 0.5487 0.5190 0.5392 15,164 -0.01(-1.17%)
Mar 30, 2022 0.5233 0.5503 0.4901 0.5456 36,060 +0.05(+9.12%)
Mar 29, 2022 0.5400 0.5400 0.5000 0.5000 55,245 +0.01(+2.77%)
Mar 28, 2022 0.5213 0.5241 0.4865 0.4865 64,615 -0.05(-8.95%)
Mar 25, 2022 0.5471 0.5487 0.5333 0.5343 12,558 -0.00(-0.63%)
Mar 24, 2022 0.5500 0.5518 0.5341 0.5377 56,910 -0.01(-2.24%)
Mar 23, 2022 0.5500 0.5720 0.5472 0.5500 52,811 -0.01(-0.90%)
Mar 22, 2022 0.5350 0.5580 0.5350 0.5550 37,400 +0.04(+6.73%)
Mar 21, 2022 0.5186 0.5200 0.5102 0.5200 14,250 +0.02(+2.97%)
Mar 18, 2022 0.5000 0.5087 0.4904 0.5050 22,631 +0.02(+3.72%)
Mar 17, 2022 0.5088 0.5088 0.4869 0.4869 30,283 +0.00(+0.68%)
Mar 16, 2022 0.5057 0.5057 0.4700 0.4836 22,395 +0.01(+2.89%)
Mar 15, 2022 0.4800 0.4800 0.4674 0.4700 11,354 -0.01(-1.53%)
Mar 14, 2022 0.5370 0.5491 0.4773 0.4773 34,151 -0.04(-8.03%)
Mar 10, 2022 0.5190 25 +0.05(+9.77%)
Mar 09, 2022 0.5000 0.5001 0.4692 0.4728 87,037 -0.03(-6.64%)
Mar 08, 2022 0.4600 0.5064 0.4583 0.5064 20,185 +0.02(+3.12%)
Mar 07, 2022 0.4590 0.5678 0.4590 0.4911 22,739 -0.03(-5.56%)
Mar 04, 2022 0.5600 0.5600 0.5132 0.5200 39,550 -0.03(-5.45%)
Mar 03, 2022 0.5457 0.5500 0.5457 0.5500 9,200 +0.01(+1.72%)
Mar 02, 2022 0.4770 0.5407 0.4770 0.5407 6,910 +0.00(+0.00%)
Mar 01, 2022 0.5621 0.5621 0.5337 0.5407 5,300 -0.01(-1.42%)
Feb 28, 2022 0.5415 0.5600 0.5396 0.5485 15,043 -0.01(-1.24%)
Feb 25, 2022 0.5377 0.5650 0.5400 0.5554 62,837 +0.02(+3.39%)
Feb 24, 2022 0.5380 0.5549 0.5216 0.5372 9,618 -0.01(-2.33%)
Feb 23, 2022 0.5700 0.5700 0.5452 0.5500 10,500 -0.01(-0.97%)
Feb 22, 2022 0.5500 0.5605 0.5500 0.5554 6,223 -0.00(-0.14%)
Feb 18, 2022 0.5562 0 +0.01(+1.13%)
Feb 17, 2022 0.5600 0.5600 0.5462 0.5500 9,058 -0.01(-1.79%)
Feb 16, 2022 0.5598 0.5700 0.5494 0.5600 13,914 +0.00(+0.48%)
Feb 15, 2022 0.5783 0.5783 0.5555 0.5573 29,370 -0.01(-1.29%)
Feb 14, 2022 0.5428 0.5837 0.5428 0.5646 30,226 -0.01(-0.95%)
Feb 11, 2022 0.5900 0.5900 0.5519 0.5700 13,507 -0.01(-1.93%)
Feb 10, 2022 0.5778 0.5896 0.5664 0.5812 19,325 +0.02(+3.79%)
Feb 09, 2022 0.5500 0.5899 0.5498 0.5600 5,526 +0.01(+1.82%)
Feb 08, 2022 0.5300 0.5599 0.5300 0.5500 15,025 +0.00(+0.00%)
Feb 07, 2022 0.5708 0.5737 0.5500 0.5500 25,284 -0.01(-1.80%)
Feb 04, 2022 0.4098 0.6032 0.4098 0.5601 14,580 -0.02(-4.27%)
Feb 03, 2022 0.5785 0.5753 0.5851 12,437 +0.02(+2.69%)
Feb 02, 2022 0.5237 0.5800 0.5237 0.5698 4,730 +0.01(+2.43%)
Feb 01, 2022 0.5677 0.5783 0.5500 0.5563 49,938 -0.02(-3.39%)
Jan 31, 2022 0.5775 0.6068 0.5700 0.5758 11,249 +0.01(+1.02%)
Jan 28, 2022 0.6268 0.6419 0.5700 0.5700 32,923 -0.08(-11.81%)
Jan 27, 2022 0.6382 0.6707 0.6212 0.6463 7,930 +0.01(+0.98%)
Jan 26, 2022 0.6000 0.6963 0.6000 0.6400 8,917 -0.05(-7.41%)
Jan 25, 2022 0.6732 0.6912 0.6732 0.6912 376 +0.07(+10.52%)
Jan 24, 2022 0.6133 0.6518 0.5800 0.6254 53,799 -0.03(-4.02%)
Jan 21, 2022 0.6950 0.6961 0.6500 0.6516 30,715 -0.04(-6.24%)
Jan 20, 2022 0.6965 0.6965 0.6950 0.6950 1,467 -0.01(-1.67%)
Jan 19, 2022 0.7138 0.7138 0.7021 0.7068 1,719 +0.00(+0.67%)
Jan 18, 2022 0.6900 0.7400 0.6900 0.7021 38,109 +0.01(+1.75%)
Jan 14, 2022 0.6900 0 -0.01(-1.99%)
Jan 13, 2022 0.6802 0.7300 0.6802 0.7040 43,867 +0.00(+0.70%)
Jan 12, 2022 0.6750 0.7114 0.6750 0.6991 1,400 +0.01(+2.06%)
Jan 11, 2022 0.7034 0.7034 0.6850 0.6850 26,650 -0.01(-2.14%)
Jan 10, 2022 0.6900 0.7033 0.6810 0.7000 7,484 +0.00(+0.06%)
Jan 07, 2022 0.6873 0.7000 0.6716 0.6996 26,655 +0.03(+3.78%)
Jan 06, 2022 0.6800 0.7203 0.6741 0.6741 45,357 -0.04(-5.06%)
Jan 05, 2022 0.7505 0.7505 0.6900 0.7100 23,076 -0.04(-4.70%)
Jan 04, 2022 0.7287 0.7450 0.7068 0.7450 23,765 -0.01(-0.86%)
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.