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

Izotropic Corp (CSE: IZO )

0.1300 +0.0200 (+18.18%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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 (%)
May 29, 2020 0.1750 0.1750 0.1700 0.1750 115,100 +0.00(+2.94%)
May 28, 2020 0.1750 0.1850 0.1650 0.1700 193,700 -0.00(-2.86%)
May 27, 2020 0.1800 0.1800 0.1700 0.1750 198,416 +0.00(+0.00%)
May 26, 2020 0.1950 0.1950 0.1700 0.1750 586,460 -0.02(-7.89%)
May 25, 2020 0.2300 0.2300 0.1850 0.1900 2,403,059 +0.01(+2.70%)
May 22, 2020 0.1700 0.1850 0.1700 0.1850 194,200 +0.03(+19.35%)
May 21, 2020 0.1850 0.1850 0.1450 0.1550 1,456,162 -0.03(-16.22%)
May 20, 2020 0.1850 0.1900 0.1700 0.1850 617,872 +0.01(+8.82%)
May 19, 2020 0.1950 0.1950 0.1650 0.1700 401,744 -0.00(-2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 14, 2020 0.1900 0.1950 0.1750 0.1800 353,742 -0.01(-5.26%)
May 13, 2020 0.2050 0.2050 0.1800 0.1900 398,266 -0.01(-5.00%)
May 12, 2020 0.2100 0.2100 0.1950 0.2000 197,320 -0.01(-4.76%)
May 11, 2020 0.2350 0.2350 0.2050 0.2100 236,653 -0.03(-12.50%)
May 08, 2020 0.2600 0.2600 0.2300 0.2400 649,949 -0.02(-7.69%)
May 07, 2020 0.2700 0.2750 0.2550 0.2600 656,895 +0.01(+1.96%)
May 06, 2020 0.2650 0.2700 0.2550 0.2550 338,000 -0.01(-1.92%)
May 05, 2020 0.2650 0.2650 0.2600 0.2600 44,173 +0.01(+1.96%)
May 04, 2020 0.2550 0.2650 0.2550 0.2550 131,050 +0.00(+0.00%)
May 01, 2020 0.2600 0.2600 0.2550 0.2550 261,250 -0.01(-1.92%)
Apr 30, 2020 0.2700 0.2700 0.2600 0.2600 45,480 -0.01(-3.70%)
Apr 29, 2020 0.2750 0.2800 0.2550 0.2700 176,203 -0.01(-1.82%)
Apr 28, 2020 0.2600 0.2750 0.2500 0.2750 459,856 +0.02(+5.77%)
Apr 27, 2020 0.2400 0.2600 0.2350 0.2600 319,041 +0.02(+8.33%)
Apr 24, 2020 0.2200 0.2400 0.2200 0.2400 680,800 +0.02(+9.09%)
Apr 23, 2020 0.2250 0.2300 0.2200 0.2200 253,312 +0.00(+0.00%)
Apr 22, 2020 0.2200 0.2250 0.2200 0.2200 393,731 +0.01(+2.33%)
Apr 21, 2020 0.2200 0.2200 0.2100 0.2150 249,600 -0.01(-2.27%)
Apr 20, 2020 0.1950 0.2200 0.1950 0.2200 476,000 +0.03(+15.79%)
Apr 17, 2020 0.2150 0.2150 0.1850 0.1900 951,008 -0.02(-11.63%)
Apr 16, 2020 0.2150 0.2350 0.2100 0.2150 775,829 -0.01(-2.27%)
Apr 15, 2020 0.2350 0.2450 0.2100 0.2200 938,589 -0.01(-6.38%)
Apr 14, 2020 0.2250 0.2450 0.2200 0.2350 1,679,425 +0.01(+4.44%)
Apr 13, 2020 0.2000 0.2250 0.2000 0.2250 2,243,042 +0.01(+2.27%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Apr 08, 2020 0.1800 0.1800 0.1800 0.1800 88,800 +0.00(+0.00%)
Apr 07, 2020 0.1800 0.1850 0.1750 0.1800 104,000 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.1900 0.1800 0.1800 39,300 +0.01(+5.88%)
Apr 03, 2020 0.1700 0.2000 0.1700 0.1700 100,000 +0.01(+6.25%)
Apr 02, 2020 0.1700 0.1700 0.1600 0.1600 37,200 +0.01(+6.67%)
Apr 01, 2020 0.1550 0.1600 0.1500 0.1500 55,000 +0.01(+7.14%)
Mar 31, 2020 0.1600 0.1600 0.1400 0.1400 53,600 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 22,000 +0.02(+20.00%)
Mar 27, 2020 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 25, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 24, 2020 0.1300 0.1300 0.1250 0.1250 15,000 +0.00(+0.00%)
Mar 23, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1250 0.1200 0.1250 45,000 +0.01(+4.17%)
Mar 18, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 17, 2020 0.1350 0.1350 0.1350 0.1350 4,000 +0.02(+12.50%)
Mar 16, 2020 0.1350 0.1350 0.1200 0.1200 121,300 -0.02(-14.29%)
Mar 13, 2020 0.1150 0.1500 0.1150 0.1400 221,560 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1400 0.1150 0.1400 109,000 -0.01(-9.68%)
Mar 11, 2020 0.1600 0.1600 0.1250 0.1550 245,000 -0.02(-8.82%)
Mar 10, 2020 0.1750 0.1750 0.1700 0.1700 2,000 -0.00(-2.86%)
Mar 09, 2020 0.2100 0.2100 0.1750 0.1750 123,000 -0.05(-20.45%)
Mar 06, 2020 0.2000 0.2200 0.1800 0.2200 74,900 +0.02(+12.82%)
Mar 05, 2020 0.1950 0.2000 0.1950 0.1950 18,895 +0.00(+0.00%)
Mar 04, 2020 0.1850 0.1950 0.1850 0.1950 12,590 +0.01(+5.41%)
Mar 03, 2020 0.1950 0.1950 0.1850 0.1850 19,000 +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.