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

Izotropic Corp (OP: IZOZF )

0.0787 -0.0001 (-0.13%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 13, 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 10, 2024 0.0788 0.0788 0.0788 0.0788 3,000 -0.00(-0.51%)
May 08, 2024 0.0792 0 -0.01(-6.27%)
May 07, 2024 0.0801 0.0845 0.0801 0.0845 20,100 +0.00(+5.49%)
May 06, 2024 0.0798 0.0801 0.0798 0.0801 200 +0.00(+0.50%)
May 03, 2024 0.0797 0.0797 0.0797 0.0797 210 -0.01(-7.22%)
May 02, 2024 0.0859 0.0859 0.0859 0.0859 5,000 +0.01(+9.29%)
May 01, 2024 0.0830 0.0830 0.0786 0.0786 2,800 -0.01(-11.98%)
Apr 30, 2024 0.0848 0.0893 0.0848 0.0893 7,325 +0.00(+0.90%)
Apr 29, 2024 0.0900 0.0900 0.0885 0.0885 7,505 -0.00(-1.34%)
Apr 26, 2024 0.0897 0.0897 0.0897 0.0897 1,000 -0.00(-3.55%)
Apr 25, 2024 0.0930 0.1039 0.0930 0.0930 19,500 -0.01(-10.49%)
Apr 24, 2024 0.0850 0.1039 0.0835 0.1039 61,093 +0.03(+32.19%)
Apr 23, 2024 0.0897 0.0898 0.0786 0.0786 7,197 -0.02(-21.40%)
Apr 19, 2024 0.1000 0 +0.00(+0.00%)
Apr 18, 2024 0.0927 0.1000 0.0927 0.1000 2,000 +0.01(+16.96%)
Apr 12, 2024 0.0855 0 +0.01(+6.88%)
Apr 10, 2024 0.0800 0 -0.01(-14.89%)
Apr 09, 2024 0.0940 0.0940 0.0940 0.0940 2,500 +0.00(+0.00%)
Apr 08, 2024 0.1014 0.1014 0.0940 0.0940 18,053 +0.00(+0.00%)
Apr 05, 2024 0.0934 0.0940 0.0934 0.0940 1,305 +0.01(+11.90%)
Apr 04, 2024 0.0840 0.0840 0.0840 0.0840 4,600 -0.01(-7.18%)
Apr 03, 2024 0.0905 0.0997 0.0905 0.0905 1,675 -0.00(-0.88%)
Apr 01, 2024 0.0913 0 -0.00(-3.89%)
Mar 28, 2024 0.0950 0.1015 0.0950 0.0950 43,700 -0.01(-5.00%)
Mar 27, 2024 0.1000 0.1000 0.1000 0.1000 5,400 +0.00(+0.00%)
Mar 26, 2024 0.1088 0.1088 0.1000 0.1000 8,300 +0.00(+2.56%)
Mar 25, 2024 0.1031 0.1031 0.0975 0.0975 6,750 -0.01(-11.36%)
Mar 22, 2024 0.1100 0.1100 0.1100 0.1100 7,818 +0.00(+0.00%)
Mar 21, 2024 0.0850 0.1100 0.0850 0.1100 2,800 +0.02(+22.22%)
Mar 19, 2024 0.0900 0 -0.01(-7.69%)
Mar 18, 2024 0.1014 0.1100 0.0975 0.0975 4,561 -0.00(-2.50%)
Mar 15, 2024 0.1100 0.1100 0.0835 0.1000 20,259 -0.01(-5.30%)
Mar 14, 2024 0.1063 0.1063 0.1056 0.1056 16,500 +0.01(+5.60%)
Mar 13, 2024 0.1100 0.1100 0.1000 0.1000 15,300 +0.00(+1.42%)
Mar 12, 2024 0.1048 0.1048 0.0986 0.0986 5,600 +0.01(+6.59%)
Mar 11, 2024 0.0900 0.0925 0.0900 0.0925 13,100 +0.00(+2.78%)
Mar 08, 2024 0.0900 0.0900 0.0900 0.0900 150 +0.00(+5.88%)
Mar 06, 2024 0.0850 0 -0.01(-15.00%)
Mar 05, 2024 0.0850 0.1000 0.0850 0.1000 19,600 +0.00(+0.00%)
Mar 04, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Mar 01, 2024 0.1000 0.1000 0.1000 0.1000 2,100 +0.00(+0.00%)
Feb 29, 2024 0.1005 0.1005 0.1000 0.1000 6,300 -0.01(-9.91%)
Feb 28, 2024 0.1005 0.1110 0.0900 0.1110 18,800 +0.02(+23.33%)
Feb 26, 2024 0.0900 0 -0.01(-10.00%)
Feb 22, 2024 0.1000 0 -0.01(-9.09%)
Feb 21, 2024 0.1225 0.1495 0.1100 0.1100 83,889 +0.01(+10.00%)
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 29,662 -0.01(-5.57%)
Feb 15, 2024 0.1059 0 -0.02(-17.91%)
Feb 14, 2024 0.1140 0.1290 0.1098 0.1290 2,800 +0.01(+12.57%)
Feb 13, 2024 0.1300 0.1300 0.1146 0.1146 9,638 -0.02(-11.85%)
Feb 12, 2024 0.1230 0.1300 0.1016 0.1300 23,500 +0.05(+62.50%)
Feb 09, 2024 0.0800 0.0985 0.0800 0.0800 2,100 -0.01(-15.34%)
Feb 08, 2024 0.0945 0.0945 0.0945 0.0945 1,000 -0.01(-5.50%)
Feb 07, 2024 0.1000 0.1020 0.1000 0.1000 7,100 +0.02(+19.05%)
Feb 06, 2024 0.0854 0.0940 0.0808 0.0840 18,163 -0.00(-1.18%)
Feb 05, 2024 0.0850 0.0902 0.0800 0.0850 144,600 -0.02(-20.41%)
Feb 02, 2024 0.0850 0.1069 0.0850 0.1068 161,400 +0.02(+25.65%)
Feb 01, 2024 0.0850 0.1050 0.0800 0.0850 74,000 -0.02(-22.73%)
Jan 31, 2024 0.0837 0.1100 0.0800 0.1100 5,500 -0.00(-3.93%)
Jan 30, 2024 0.1130 0.1145 0.1130 0.1145 1,000 +0.01(+12.37%)
Jan 29, 2024 0.1300 0.1300 0.0538 0.1019 187,190 -0.00(-2.95%)
Jan 26, 2024 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-9.56%)
Jan 25, 2024 0.1161 0.1161 0.1161 0.1161 500 +0.01(+4.78%)
Jan 24, 2024 0.1109 0.1109 0.1100 0.1108 4,599 -0.00(-2.64%)
Jan 23, 2024 0.1200 0.1264 0.1138 0.1138 3,977 -0.01(-11.09%)
Jan 22, 2024 0.1323 0.1323 0.1280 0.1280 13,035 -0.01(-8.57%)
Jan 18, 2024 0.1400 30 +0.01(+9.29%)
Jan 17, 2024 0.1400 0.1400 0.1281 0.1281 5,044 -0.01(-8.50%)
Jan 16, 2024 0.1400 0.1400 0.1400 0.1400 53,750 +0.01(+4.48%)
Jan 12, 2024 0.1340 0.1340 0.1340 0.1340 265 -0.01(-4.29%)
Jan 11, 2024 0.1400 0.1778 0.1400 0.1400 42,637 -0.00(-1.13%)
Jan 10, 2024 0.1473 0.1500 0.1280 0.1416 71,645 -0.01(-3.87%)
Jan 09, 2024 0.1473 0.1473 0.1377 0.1473 15,400 +0.02(+20.44%)
Jan 08, 2024 0.0883 0.1473 0.0883 0.1223 41,933 +0.01(+11.18%)
Jan 05, 2024 0.1200 0.1200 0.1100 0.1100 7,900 -0.01(-6.22%)
Jan 04, 2024 0.1000 0.1173 0.0766 0.1173 26,912 +0.04(+45.35%)
Jan 03, 2024 0.0807 0.0807 0.0807 0.0807 4,400 -0.01(-10.33%)
Jan 02, 2024 0.0746 0.0900 0.0746 0.0900 40,142 +0.01(+15.09%)
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%)
Oct 02, 2023 0.1522 0.1605 0.1500 0.1500 25,500 -0.03(-16.67%)
Sep 29, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+9.09%)
Sep 27, 2023 0.1650 0 -0.01(-8.33%)
Sep 25, 2023 0.1800 60 +0.02(+12.50%)
Sep 22, 2023 0.1970 0.2000 0.1600 0.1600 8,540 -0.02(-11.11%)
Sep 21, 2023 0.1600 0.2000 0.1600 0.1800 6,150 -0.00(-2.17%)
Sep 20, 2023 0.1900 0.1900 0.1840 0.1840 18,725 -0.01(-3.16%)
Sep 19, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Sep 15, 2023 0.1700 0 +0.01(+6.25%)
Sep 14, 2023 0.1764 0.1764 0.1600 0.1600 5,565 -0.01(-8.57%)
Sep 13, 2023 0.1774 0.1900 0.1710 0.1750 19,150 -0.01(-2.78%)
Sep 12, 2023 0.2179 0.2179 0.1790 0.1800 7,075 -0.04(-17.47%)
Sep 11, 2023 0.2181 0.2181 0.2181 0.2181 1,702 +0.04(+20.43%)
Sep 08, 2023 0.1811 0.1811 0.1811 0.1811 1,000 -0.02(-9.45%)
Sep 07, 2023 0.2035 0.2035 0.1937 0.2000 15,900 -0.01(-6.89%)
Sep 06, 2023 0.2200 0.2200 0.1988 0.2148 37,382 +0.01(+6.23%)
Sep 05, 2023 0.2139 0.2140 0.2022 0.2022 20,080 +0.00(+0.90%)
Sep 01, 2023 0.2000 0.2004 0.2000 0.2004 7,175 +0.00(+0.20%)
Aug 31, 2023 0.1833 0.2000 0.1777 0.2000 50,000 +0.00(+0.00%)
Aug 30, 2023 0.1710 0.2000 0.1706 0.2000 11,369 +0.04(+25.87%)
Aug 29, 2023 0.1120 0.1655 0.1120 0.1589 43,700 -0.00(-1.30%)
Aug 28, 2023 0.1157 0.1610 0.1157 0.1610 29,773 +0.02(+10.50%)
Aug 25, 2023 0.1500 0.1531 0.1457 0.1457 33,541 -0.01(-8.94%)
Aug 24, 2023 0.1500 0.1600 0.1500 0.1600 66,750 +0.00(+0.00%)
Aug 23, 2023 0.1600 0.1600 0.1600 0.1600 5,500 -0.02(-9.55%)
Aug 22, 2023 0.1769 0.1769 0.1769 0.1769 500 +0.02(+10.56%)
Aug 21, 2023 0.1600 0.1600 0.1600 0.1600 1,200 -0.01(-4.71%)
Aug 18, 2023 0.1753 0.1753 0.1679 0.1679 6,000 +0.01(+4.94%)
Aug 17, 2023 0.1858 0.1858 0.1600 0.1600 200 +0.00(+0.00%)
Aug 16, 2023 0.1595 0.1600 0.1595 0.1600 10,700 -0.02(-9.60%)
Aug 15, 2023 0.1770 0.1887 0.1770 0.1770 11,600 -0.01(-4.01%)
Aug 14, 2023 0.1720 0.1880 0.1500 0.1844 47,489 -0.00(-1.71%)
Aug 11, 2023 0.1876 0.1876 0.1876 0.1876 4,500 +0.00(+0.86%)
Aug 10, 2023 0.1821 0.1923 0.1720 0.1860 27,745 -0.00(-1.12%)
Aug 09, 2023 0.1720 0.1881 0.1720 0.1881 600 +0.02(+9.36%)
Aug 08, 2023 0.1720 0.1818 0.1720 0.1720 11,000 -0.03(-13.96%)
Aug 04, 2023 0.1999 0 +0.03(+17.59%)
Aug 03, 2023 0.1700 0.1700 0.1700 0.1700 28,202 -0.03(-15.00%)
Aug 02, 2023 0.2100 0.2100 0.2000 0.2000 3,601 +0.01(+7.30%)
Aug 01, 2023 0.1800 0.1864 0.1760 0.1864 38,010 +0.00(+1.80%)
Jul 28, 2023 0.1831 0 -0.00(-2.35%)
Jul 27, 2023 0.2000 0.2000 0.1875 0.1875 7,113 -0.00(-1.32%)
Jul 26, 2023 0.1881 0.1910 0.1875 0.1900 46,400 -0.00(-0.05%)
Jul 25, 2023 0.1836 0.1901 0.1801 0.1901 32,054 +0.01(+8.01%)
Jul 21, 2023 0.1760 1,001 -0.03(-12.57%)
Jul 20, 2023 0.1900 0.2013 0.1900 0.2013 63,855 +0.00(+2.08%)
Jul 19, 2023 0.1973 0.2050 0.1972 0.1972 9,000 -0.00(-1.25%)
Jul 18, 2023 0.1968 0.2100 0.1968 0.1997 7,700 -0.01(-4.90%)
Jul 17, 2023 0.2100 0.2100 0.1861 0.2100 18,300 +0.02(+10.53%)
Jul 14, 2023 0.2099 0.2099 0.1900 0.1900 8,636 -0.00(-2.46%)
Jul 13, 2023 0.2221 0.2225 0.1761 0.1948 112,000 -0.07(-25.48%)
Jul 12, 2023 0.1893 0.2614 0.1800 0.2614 5,877 +0.07(+34.05%)
Jul 11, 2023 0.1700 0.1950 0.1700 0.1950 89,230 +0.01(+5.41%)
Jul 10, 2023 0.1912 0.1915 0.1850 0.1850 4,200 +0.00(+0.00%)
Jul 07, 2023 0.2000 0.2000 0.1794 0.1850 19,350 +0.01(+2.78%)
Jul 06, 2023 0.2073 0.2073 0.1719 0.1800 33,600 -0.03(-14.29%)
Jul 05, 2023 0.2089 0.2102 0.2000 0.2100 40,290 -0.00(-1.69%)
Jul 03, 2023 0.2136 0.2136 0.2136 0.2136 1,000 +0.02(+10.56%)
Jun 30, 2023 0.1850 0.1932 0.1850 0.1932 1,620 -0.01(-3.40%)
Jun 29, 2023 0.1918 0.2000 0.1918 0.2000 16,450 +0.02(+11.11%)
Jun 28, 2023 0.1668 0.1919 0.1668 0.1800 91,600 -0.01(-5.26%)
Jun 27, 2023 0.1971 0.2109 0.1900 0.1900 12,740 -0.02(-9.95%)
Jun 26, 2023 0.2100 0.2111 0.1661 0.2110 30,367 -0.02(-8.78%)
Jun 23, 2023 0.2313 0.2313 0.2313 0.2313 1,000 +0.03(+15.65%)
Jun 22, 2023 0.2050 0.2169 0.2000 0.2000 36,500 +0.00(+0.00%)
Jun 21, 2023 0.2260 0.2260 0.1977 0.2000 147,355 -0.05(-20.00%)
Jun 20, 2023 0.2500 0.2529 0.2455 0.2500 12,427 +0.01(+4.78%)
Jun 16, 2023 0.2343 0.2386 0.2343 0.2386 3,500 +0.01(+5.02%)
Jun 15, 2023 0.2272 0.2272 0.2272 0.2272 1,320 +0.00(+0.04%)
Jun 14, 2023 0.2260 0.2310 0.2260 0.2271 10,320 +0.00(+1.47%)
Jun 13, 2023 0.2000 0.2238 0.2000 0.2238 31,600 +0.02(+8.38%)
Jun 12, 2023 0.2179 0.2191 0.2052 0.2065 104,155 -0.00(-1.67%)
Jun 09, 2023 0.2201 0.2300 0.2100 0.2100 7,250 -0.02(-7.77%)
Jun 08, 2023 0.2380 0.2380 0.2229 0.2277 25,625 -0.02(-7.06%)
Jun 07, 2023 0.2324 0.2450 0.2324 0.2450 27,650 +0.01(+6.52%)
Jun 06, 2023 0.2421 0.2539 0.2300 0.2300 30,216 -0.01(-5.47%)
Jun 05, 2023 0.2564 0.2564 0.2433 0.2433 600 -0.00(-1.90%)
Jun 02, 2023 0.2523 0.2523 0.2480 0.2480 1,788 +0.02(+7.31%)
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.