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 (%)
Aug 31, 2022 0.2894 0.4000 0.2894 0.4000 3,546 +0.04(+10.25%)
Aug 30, 2022 0.4051 0.4195 0.3628 0.3628 54,120 -0.04(-10.40%)
Aug 29, 2022 0.4414 0.4414 0.4049 0.4049 24,150 -0.04(-8.68%)
Aug 26, 2022 0.4239 0.4463 0.4075 0.4434 46,100 +0.04(+9.29%)
Aug 25, 2022 0.5100 0.5242 0.4057 0.4057 65,350 -0.12(-23.09%)
Aug 24, 2022 0.5400 0.5400 0.5028 0.5275 27,363 -0.01(-2.08%)
Aug 23, 2022 0.4740 0.5501 0.4549 0.5387 120,442 +0.12(+28.26%)
Aug 22, 2022 0.4000 0.4200 0.3990 0.4200 27,433 +0.03(+7.66%)
Aug 19, 2022 0.3800 0.3901 0.3800 0.3901 7,796 +0.02(+5.43%)
Aug 18, 2022 0.3700 0.3700 0.3461 0.3700 4,200 +0.01(+2.61%)
Aug 17, 2022 0.3383 0.3795 0.3371 0.3606 25,150 +0.03(+7.67%)
Aug 16, 2022 0.3332 0.3349 0.3330 0.3349 11,050 -0.00(-0.03%)
Aug 15, 2022 0.3434 0.3434 0.3350 0.3350 358 -0.00(-0.45%)
Aug 12, 2022 0.3311 0.3450 0.3270 0.3365 27,538 -0.00(-0.74%)
Aug 11, 2022 0.3400 0.3450 0.3301 0.3390 10,850 +0.00(+0.30%)
Aug 10, 2022 0.3380 0.3380 0.3380 0.3380 5,715 +0.00(+0.18%)
Aug 09, 2022 0.3224 0.3374 0.3224 0.3374 6,028 -0.00(-0.76%)
Aug 08, 2022 0.3200 0.3400 0.3050 0.3400 18,105 +0.03(+8.07%)
Aug 05, 2022 0.3198 0.3198 0.3103 0.3146 3,196 -0.01(-3.50%)
Aug 04, 2022 0.3216 0.3260 0.3208 0.3260 10,549 -0.01(-1.81%)
Aug 03, 2022 0.3200 0.3320 0.3102 0.3320 11,569 +0.00(+0.64%)
Aug 02, 2022 0.3300 0.3300 0.3000 0.3299 65,437 +0.02(+7.70%)
Aug 01, 2022 0.3096 0.3096 0.2946 0.3063 6,073 -0.01(-3.31%)
Jul 29, 2022 0.3032 0.3300 0.3032 0.3168 28,650 +0.01(+3.43%)
Jul 28, 2022 0.3000 0.3063 0.3000 0.3063 4,130 -0.01(-2.27%)
Jul 27, 2022 0.3114 0.3300 0.3093 0.3134 8,416 +0.00(+1.10%)
Jul 26, 2022 0.3079 0.3100 0.3070 0.3100 2,856 +0.01(+3.33%)
Jul 25, 2022 0.3300 0.3300 0.3000 0.3000 1,500 -0.01(-3.23%)
Jul 22, 2022 0.2988 0.3125 0.2988 0.3100 39,750 +0.00(+1.41%)
Jul 21, 2022 0.3359 0.3359 0.2995 0.3057 32,015 -0.02(-4.71%)
Jul 20, 2022 0.3143 0.3376 0.3143 0.3208 38,580 +0.00(+0.41%)
Jul 19, 2022 0.3252 0.3677 0.3118 0.3195 45,140 +0.04(+13.90%)
Jul 18, 2022 0.3020 0.3210 0.2805 0.2805 5,382 -0.01(-4.85%)
Jul 15, 2022 0.2948 0.2948 0.2948 0.2948 1,840 +0.02(+7.20%)
Jul 14, 2022 0.2800 0.2800 0.2750 0.2750 1,860 -0.01(-5.17%)
Jul 13, 2022 0.2950 0.2998 0.2800 0.2900 16,800 +0.01(+1.97%)
Jul 12, 2022 0.3168 0.3168 0.2844 0.2844 14,365 -0.04(-11.13%)
Jul 11, 2022 0.3100 0.3200 0.2900 0.3200 36,366 +0.02(+7.64%)
Jul 08, 2022 0.2973 0.2973 0.2973 0.2973 1,000 -0.00(-0.90%)
Jul 07, 2022 0.3004 0.3100 0.3000 0.3000 23,600 -0.00(-1.09%)
Jul 06, 2022 0.3000 0.3100 0.3000 0.3033 20,925 -0.01(-3.56%)
Jul 05, 2022 0.2802 0.3145 0.2800 0.3145 35,548 +0.05(+19.26%)
Jul 01, 2022 0.2796 0.2796 0.2637 0.2637 3,300 +0.00(+0.80%)
Jun 30, 2022 0.2560 0.2700 0.2516 0.2616 13,980 +0.01(+3.48%)
Jun 29, 2022 0.2334 0.2573 0.2334 0.2528 25,746 -0.01(-2.32%)
Jun 28, 2022 0.1933 0.2675 0.1931 0.2588 46,849 -0.00(-0.31%)
Jun 27, 2022 0.2800 0.2825 0.2500 0.2596 19,200 -0.03(-10.48%)
Jun 24, 2022 0.2910 0.2910 0.2700 0.2900 99,175 +0.00(+0.35%)
Jun 23, 2022 0.3209 0.3209 0.2700 0.2890 28,348 -0.01(-3.34%)
Jun 22, 2022 0.3100 0.3279 0.2990 0.2990 32,504 -0.01(-1.64%)
Jun 21, 2022 0.3653 0.3653 0.2891 0.3040 19,078 -0.04(-10.59%)
Jun 17, 2022 0.3300 0.3478 0.3150 0.3400 38,229 +0.00(+0.41%)
Jun 16, 2022 0.3850 0.3850 0.3386 0.3386 4,900 -0.01(-2.14%)
Jun 15, 2022 0.3399 0.3800 0.2664 0.3460 211,070 -0.03(-8.95%)
Jun 14, 2022 0.3800 0.3903 0.3800 0.3800 38,640 -0.01(-2.56%)
Jun 13, 2022 0.3962 0.4049 0.3900 0.3900 17,555 -0.03(-6.30%)
Jun 10, 2022 0.4191 0.4204 0.3901 0.4162 7,242 +0.01(+1.51%)
Jun 09, 2022 0.4238 0.4400 0.3917 0.4100 33,953 -0.04(-8.89%)
Jun 08, 2022 0.4273 0.4500 0.4273 0.4500 13,801 +0.03(+6.79%)
Jun 07, 2022 0.4026 0.4287 0.4026 0.4214 5,481 -0.00(-0.71%)
Jun 06, 2022 0.4486 0.4525 0.4244 0.4244 36,964 -0.01(-3.15%)
Jun 03, 2022 0.4698 0.4701 0.4382 0.4382 8,615 -0.03(-6.73%)
Jun 02, 2022 0.5209 0.5209 0.4545 0.4698 10,136 +0.04(+9.26%)
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.