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 (%)
Jul 30, 2021 0.5840 0.5905 0.5500 0.5500 26,724 -0.02(-3.51%)
Jul 29, 2021 0.6014 0.6014 0.5694 0.5700 33,858 -0.05(-7.69%)
Jul 28, 2021 0.5927 0.6175 0.5789 0.6175 11,202 +0.04(+7.78%)
Jul 27, 2021 0.5500 0.5800 0.5482 0.5729 10,611 +0.02(+4.09%)
Jul 26, 2021 0.5624 0.5706 0.5401 0.5504 39,567 -0.04(-6.89%)
Jul 23, 2021 0.5676 0.6197 0.5601 0.5911 24,002 -0.01(-1.10%)
Jul 22, 2021 0.6162 0.6162 0.5695 0.5977 8,949 +0.01(+0.93%)
Jul 21, 2021 0.5780 0.5922 0.5780 0.5922 3,010 +0.01(+1.54%)
Jul 20, 2021 0.5392 0.6194 0.5392 0.5832 22,371 +0.02(+2.84%)
Jul 19, 2021 0.5622 0.5672 0.5369 0.5671 58,328 -0.02(-2.89%)
Jul 16, 2021 0.6197 0.6197 0.5839 0.5840 21,689 -0.01(-1.17%)
Jul 15, 2021 0.6000 0.6172 0.5909 0.5909 35,909 -0.01(-1.84%)
Jul 14, 2021 0.6315 0.6315 0.5900 0.6020 46,717 -0.01(-2.34%)
Jul 13, 2021 0.6300 0.6300 0.5874 0.6164 17,610 -0.02(-2.70%)
Jul 12, 2021 0.6454 0.6454 0.6335 0.6335 6,292 -0.00(-0.14%)
Jul 09, 2021 0.6060 0.6615 0.6060 0.6344 24,090 +0.03(+5.19%)
Jul 08, 2021 0.6151 0.6151 0.5715 0.6031 11,376 +0.02(+3.98%)
Jul 07, 2021 0.6500 0.6500 0.5750 0.5800 102,122 -0.07(-10.77%)
Jul 06, 2021 0.6579 0.6821 0.6350 0.6500 20,316 +0.00(+0.02%)
Jul 02, 2021 0.6597 0.6597 0.6251 0.6499 15,501 -0.02(-3.32%)
Jul 01, 2021 0.6871 0.7106 0.6346 0.6722 13,221 +0.02(+3.73%)
Jun 30, 2021 0.6472 0.6813 0.6000 0.6480 27,620 +0.05(+8.51%)
Jun 29, 2021 0.6000 0.6141 0.5964 0.5972 31,084 +0.01(+1.69%)
Jun 28, 2021 0.6300 0.6500 0.5732 0.5873 156,561 -0.06(-9.52%)
Jun 25, 2021 0.6618 0.6618 0.6309 0.6491 67,279 -0.01(-1.95%)
Jun 24, 2021 0.6592 0.6703 0.6501 0.6620 15,238 -0.02(-2.35%)
Jun 23, 2021 0.7145 0.7145 0.6628 0.6779 13,096 +0.01(+2.09%)
Jun 22, 2021 0.6959 0.6959 0.6640 0.6640 38,269 -0.02(-3.49%)
Jun 21, 2021 0.6780 0.6904 0.6684 0.6880 29,233 +0.02(+2.95%)
Jun 18, 2021 0.6800 0.6800 0.6516 0.6683 40,456 +0.01(+2.03%)
Jun 17, 2021 0.6669 0.6700 0.6400 0.6550 32,668 +0.01(+0.77%)
Jun 16, 2021 0.6900 0.7158 0.6500 0.6500 63,916 -0.04(-5.55%)
Jun 15, 2021 0.7100 0.7100 0.6685 0.6882 92,265 -0.02(-3.19%)
Jun 14, 2021 0.7359 0.7359 0.7050 0.7109 60,245 -0.01(-1.26%)
Jun 11, 2021 0.7254 0.7349 0.7200 0.7200 44,718 +0.00(+0.00%)
Jun 10, 2021 0.7500 0.7500 0.7200 0.7200 42,410 -0.01(-0.76%)
Jun 09, 2021 0.7345 0.7358 0.7200 0.7255 29,498 +0.01(+0.76%)
Jun 08, 2021 0.6680 0.7500 0.6680 0.7200 96,235 -0.02(-2.24%)
Jun 07, 2021 0.6733 0.7886 0.6700 0.7365 239,625 +0.05(+6.74%)
Jun 04, 2021 0.7659 0.7806 0.6675 0.6900 287,435 -0.09(-11.21%)
Jun 03, 2021 0.7800 0.7866 0.7568 0.7771 78,654 +0.01(+0.92%)
Jun 02, 2021 0.7900 0.7900 0.7515 0.7700 42,413 -0.02(-2.83%)
Jun 01, 2021 0.9000 0.9000 0.7800 0.7924 54,762 +0.01(+1.72%)
May 28, 2021 0.7301 0.8280 0.7301 0.7790 84,497 +0.05(+6.71%)
May 27, 2021 0.8434 0.8434 0.7179 0.7300 103,979 -0.09(-10.98%)
May 26, 2021 0.8466 0.8584 0.7960 0.8200 85,523 -0.03(-3.04%)
May 25, 2021 0.9000 0.9100 0.8300 0.8457 138,005 -0.08(-8.57%)
May 24, 2021 0.8888 0.9250 0.8450 0.9250 33,771 +0.07(+8.81%)
May 21, 2021 0.8979 0.8979 0.8492 0.8501 62,350 -0.02(-2.51%)
May 20, 2021 0.8803 0.9000 0.8623 0.8720 31,888 +0.01(+1.32%)
May 19, 2021 0.8900 0.9200 0.8400 0.8606 80,600 -0.01(-1.24%)
May 18, 2021 0.8300 0.9000 0.8300 0.8714 27,569 -0.01(-0.97%)
May 17, 2021 0.9141 0.9141 0.8600 0.8799 37,681 -0.00(-0.01%)
May 14, 2021 0.8725 0.8800 0.8500 0.8800 33,047 +0.03(+3.53%)
May 13, 2021 0.8529 0.8990 0.8283 0.8500 50,344 -0.00(-0.34%)
May 12, 2021 0.8766 0.9579 0.8285 0.8529 47,995 -0.01(-0.83%)
May 11, 2021 0.8892 0.9403 0.8400 0.8600 141,870 -0.04(-4.44%)
May 10, 2021 0.9800 0.9981 0.8972 0.9000 113,034 -0.08(-8.24%)
May 07, 2021 0.9686 0.9887 0.9499 0.9808 71,802 +0.05(+5.45%)
May 06, 2021 0.9800 1.008 0.9301 0.9301 120,507 -0.06(-6.05%)
May 05, 2021 1.010 1.010 0.9800 0.9900 112,475 -0.02(-1.98%)
May 04, 2021 0.9550 1.010 0.9550 1.010 47,461 +0.05(+5.21%)
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.