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

Izotropic Corp (OP: IZOZF )

0.0897 -0.0033 (-3.55%)
Streaming Delayed Price Updated: 1:51 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 (%)
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%)
Jun 01, 2023 0.2480 0.2480 0.2311 0.2311 11,150 -0.02(-8.29%)
May 31, 2023 0.2521 0.2614 0.2520 0.2520 4,663 -0.00(-0.32%)
May 30, 2023 0.2006 0.2745 0.2006 0.2528 34,761 -0.03(-9.71%)
May 26, 2023 0.2800 0.2800 0.2799 0.2800 38,050 +0.02(+7.03%)
May 25, 2023 0.2687 0.2687 0.2616 0.2616 300 -0.01(-4.70%)
May 24, 2023 0.2700 0.2745 0.2641 0.2745 24,500 +0.01(+5.58%)
May 23, 2023 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-2.37%)
May 22, 2023 0.2663 0.2663 0.2663 0.2663 500 -0.00(-1.37%)
May 18, 2023 0.2700 3,750 +0.00(+1.73%)
May 17, 2023 0.2540 0.2654 0.2300 0.2654 15,346 +0.03(+14.54%)
May 16, 2023 0.2317 0.2317 0.2317 0.2317 100 -0.01(-2.32%)
May 15, 2023 0.2278 0.2390 0.2278 0.2372 27,769 +0.01(+3.13%)
May 12, 2023 0.2255 0.2328 0.2255 0.2300 7,900 +0.00(+1.41%)
May 11, 2023 0.2304 0.2304 0.2265 0.2268 71,158 -0.01(-4.47%)
May 10, 2023 0.2374 0.2374 0.2374 0.2374 1,030 -0.01(-2.74%)
May 09, 2023 0.2441 0.2485 0.2441 0.2441 2,600 -0.00(-1.77%)
May 08, 2023 0.2309 0.2500 0.2281 0.2485 120,750 +0.02(+6.88%)
May 05, 2023 0.2279 0.2325 0.2269 0.2325 8,195 +0.00(+0.39%)
May 04, 2023 0.2299 0.2396 0.2200 0.2316 41,228 +0.01(+6.34%)
May 03, 2023 0.2280 0.2442 0.2178 0.2178 7,120 -0.02(-8.68%)
May 02, 2023 0.2389 0.2389 0.2385 0.2385 1,057 -0.01(-4.60%)
May 01, 2023 0.2500 0.2500 0.2500 0.2500 21,045 +0.01(+2.04%)
Apr 28, 2023 0.2233 0.2450 0.2233 0.2450 5,228 +0.02(+8.41%)
Apr 27, 2023 0.2100 0.2300 0.2100 0.2260 29,819 +0.01(+4.15%)
Apr 26, 2023 0.2111 0.2534 0.2111 0.2170 71,004 -0.03(-13.20%)
Apr 25, 2023 0.2400 0.2710 0.2400 0.2500 63,328 -0.02(-7.41%)
Apr 24, 2023 0.2440 0.2700 0.2440 0.2700 81,200 +0.03(+10.66%)
Apr 21, 2023 0.2600 0.2600 0.2300 0.2440 71,886 -0.02(-6.12%)
Apr 20, 2023 0.2800 0.2800 0.2545 0.2599 64,422 -0.02(-7.18%)
Apr 19, 2023 0.2860 0.2874 0.2800 0.2800 24,700 -0.01(-3.11%)
Apr 18, 2023 0.2767 0.2890 0.2767 0.2890 8,000 +0.00(+0.35%)
Apr 17, 2023 0.2900 0.2900 0.2880 0.2880 4,610 +0.00(+0.45%)
Apr 14, 2023 0.2884 0.2909 0.2800 0.2867 11,000 +0.00(+0.31%)
Apr 13, 2023 0.2858 0.2858 0.2858 0.2858 7,000 -0.01(-3.67%)
Apr 11, 2023 0.2967 0 +0.03(+9.89%)
Apr 10, 2023 0.2933 0.2933 0.2700 0.2700 10,250 -0.03(-10.09%)
Apr 06, 2023 0.2917 0.3003 0.2917 0.3003 2,000 -0.00(-0.56%)
Apr 05, 2023 0.2951 0.3592 0.2951 0.3020 9,639 +0.02(+5.89%)
Apr 04, 2023 0.2800 0.2852 0.2709 0.2852 4,850 +0.02(+5.63%)
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.