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

Izotropic Corp (CSE: IZO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 8, 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 (%)
Aug 31, 2021 0.7100 0.7400 0.7100 0.7400 20,500 +0.04(+5.71%)
Aug 30, 2021 0.7200 0.7200 0.7000 0.7000 43,840 -0.04(-5.41%)
Aug 27, 2021 0.7700 0.7700 0.7400 0.7400 35,422 -0.01(-1.33%)
Aug 26, 2021 0.7500 0.7700 0.7400 0.7500 75,294 +0.00(+0.00%)
Aug 25, 2021 0.7300 0.7500 0.7300 0.7500 47,574 +0.00(+0.00%)
Aug 24, 2021 0.7100 0.7500 0.7100 0.7500 132,500 +0.04(+5.63%)
Aug 23, 2021 0.7100 0.7100 0.7000 0.7100 55,818 +0.00(+0.00%)
Aug 20, 2021 0.7100 0.7400 0.7100 0.7100 50,000 -0.01(-1.39%)
Aug 19, 2021 0.7000 0.7500 0.7000 0.7200 31,919 +0.02(+2.86%)
Aug 18, 2021 0.7000 0.7100 0.6900 0.7000 21,540 -0.01(-1.41%)
Aug 17, 2021 0.7200 0.7200 0.7000 0.7100 15,681 +0.00(+0.00%)
Aug 16, 2021 0.7000 0.7200 0.7000 0.7100 25,700 +0.01(+1.43%)
Aug 13, 2021 0.6800 0.7000 0.6800 0.7000 12,290 +0.04(+6.06%)
Aug 12, 2021 0.6900 0.6900 0.6600 0.6600 38,288 -0.03(-4.35%)
Aug 11, 2021 0.7000 0.7000 0.6900 0.6900 23,000 +0.00(+0.00%)
Aug 10, 2021 0.6800 0.7000 0.6800 0.6900 4,650 -0.01(-1.43%)
Aug 09, 2021 0.7200 0.7400 0.6900 0.7000 122,005 +0.01(+1.45%)
Aug 06, 2021 0.6900 0.7000 0.6900 0.6900 2,580 -0.01(-1.43%)
Aug 05, 2021 0.7300 0.7300 0.7000 0.7000 30,325 -0.03(-4.11%)
Aug 04, 2021 0.6900 0.7300 0.6800 0.7300 23,000 +0.02(+2.82%)
Aug 03, 2021 0.7000 0.7200 0.6800 0.7100 33,373 +0.03(+4.41%)
Jul 30, 2021 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Jul 29, 2021 0.7400 0.7400 0.7100 0.7100 14,881 -0.06(-7.79%)
Jul 28, 2021 0.7400 0.7800 0.7200 0.7700 63,406 +0.06(+8.45%)
Jul 27, 2021 0.7100 0.7200 0.7100 0.7100 36,500 +0.03(+4.41%)
Jul 26, 2021 0.7200 0.7200 0.6800 0.6800 62,306 -0.03(-4.23%)
Jul 23, 2021 0.7200 0.7600 0.7100 0.7100 22,238 -0.05(-6.58%)
Jul 22, 2021 0.7500 0.7600 0.7300 0.7600 66,137 +0.04(+5.56%)
Jul 21, 2021 0.7400 0.7400 0.7200 0.7200 26,650 -0.02(-2.70%)
Jul 20, 2021 0.7100 0.7500 0.7100 0.7400 17,750 +0.01(+1.37%)
Jul 19, 2021 0.7300 0.7300 0.7100 0.7300 156,800 -0.01(-1.35%)
Jul 16, 2021 0.7700 0.7700 0.7400 0.7400 10,032 +0.00(+0.00%)
Jul 15, 2021 0.7600 0.7700 0.7400 0.7400 34,960 -0.02(-2.63%)
Jul 14, 2021 0.7800 0.7800 0.7400 0.7600 40,700 -0.01(-1.30%)
Jul 13, 2021 0.7900 0.7900 0.7300 0.7700 26,670 -0.03(-3.75%)
Jul 12, 2021 0.8000 0.8000 0.8000 0.8000 3,469 +0.01(+1.27%)
Jul 09, 2021 0.7800 0.8200 0.7500 0.7900 76,787 +0.04(+5.33%)
Jul 08, 2021 0.7200 0.7700 0.7200 0.7500 7,200 +0.03(+4.17%)
Jul 07, 2021 0.7900 0.8000 0.7100 0.7200 118,121 -0.07(-8.86%)
Jul 06, 2021 0.8100 0.8100 0.7900 0.7900 29,725 -0.02(-2.47%)
Jul 05, 2021 0.7700 0.8100 0.7700 0.8100 1,045 +0.01(+1.25%)
Jul 02, 2021 0.8000 0.8000 0.7700 0.8000 8,567 -0.01(-1.23%)
Jun 30, 2021 0.8100 0.8100 0.8100 0 +0.07(+9.46%)
Jun 29, 2021 0.7400 0.7400 0.7300 0.7400 49,550 +0.02(+2.78%)
Jun 28, 2021 0.8100 0.8100 0.7000 0.7200 250,246 -0.09(-11.11%)
Jun 25, 2021 0.8000 0.8100 0.7800 0.8100 77,550 +0.01(+1.25%)
Jun 24, 2021 0.8200 0.8200 0.8000 0.8000 33,098 -0.02(-2.44%)
Jun 23, 2021 0.8300 0.8300 0.8000 0.8200 34,150 -0.01(-1.20%)
Jun 22, 2021 0.8600 0.8600 0.8200 0.8300 25,944 -0.03(-3.49%)
Jun 21, 2021 0.8500 0.8600 0.8100 0.8600 35,446 +0.05(+6.17%)
Jun 18, 2021 0.8400 0.8400 0.8100 0.8100 20,572 -0.01(-1.22%)
Jun 17, 2021 0.8200 0.8300 0.8000 0.8200 48,645 +0.00(+0.00%)
Jun 16, 2021 0.8500 0.8600 0.7900 0.8200 112,090 +0.00(+0.00%)
Jun 15, 2021 0.8500 0.8700 0.8100 0.8200 95,670 -0.05(-5.75%)
Jun 14, 2021 0.8700 0.8700 0.8600 0.8700 46,328 -0.02(-2.25%)
Jun 11, 2021 0.8800 0.8900 0.8700 0.8900 71,999 +0.00(+0.00%)
Jun 10, 2021 0.8900 0.8900 0.8800 0.8900 39,419 +0.00(+0.00%)
Jun 09, 2021 0.8800 0.8900 0.8700 0.8900 81,590 +0.00(+0.00%)
Jun 08, 2021 0.9000 0.9000 0.8500 0.8900 92,315 -0.01(-1.11%)
Jun 07, 2021 0.8200 0.9500 0.8200 0.9000 210,224 +0.10(+12.50%)
Jun 04, 2021 0.9400 0.9400 0.8000 0.8000 362,755 -0.11(-12.09%)
Jun 03, 2021 0.9600 0.9600 0.9100 0.9100 74,725 -0.03(-3.19%)
Jun 02, 2021 0.9600 0.9600 0.9100 0.9400 101,530 -0.02(-2.08%)
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.