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

Izotropic Corp (OP: IZOZF )

0.0786 -0.0214 (-21.40%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 23, 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 (%)
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%)
Apr 03, 2023 0.2800 0.2815 0.2700 0.2700 22,765 -0.01(-5.26%)
Mar 31, 2023 0.2965 0.2965 0.2835 0.2850 8,975 +0.00(+0.00%)
Mar 30, 2023 0.2850 0.2850 0.2850 0.2850 3,000 -0.00(-0.18%)
Mar 29, 2023 0.2882 0.3188 0.2855 0.2855 35,117 -0.02(-6.36%)
Mar 28, 2023 0.3050 0.3050 0.3049 0.3049 5,600 +0.00(+1.16%)
Mar 27, 2023 0.2984 0.3014 0.2943 0.3014 23,900 +0.00(+1.45%)
Mar 24, 2023 0.3041 0.3041 0.2886 0.2971 13,370 -0.02(-5.56%)
Mar 23, 2023 0.3650 0.3650 0.3146 0.3146 107,549 -0.01(-2.51%)
Mar 22, 2023 0.3039 0.3227 0.3039 0.3227 28,776 +0.02(+5.60%)
Mar 21, 2023 0.3018 0.3056 0.3018 0.3056 2,200 +0.00(+1.43%)
Mar 20, 2023 0.3046 0.3046 0.2958 0.3013 16,300 +0.00(+0.47%)
Mar 17, 2023 0.2957 0.3060 0.2900 0.2999 50,029 +0.01(+5.23%)
Mar 16, 2023 0.2900 0.3043 0.2850 0.2850 168,733 -0.01(-3.65%)
Mar 15, 2023 0.3290 0.3299 0.2907 0.2958 46,000 -0.03(-8.98%)
Mar 14, 2023 0.3360 0.3360 0.3250 0.3250 15,470 -0.00(-1.31%)
Mar 13, 2023 0.3142 0.3300 0.3142 0.3293 14,586 +0.00(+0.18%)
Mar 10, 2023 0.3191 0.3323 0.3152 0.3287 46,021 +0.01(+2.72%)
Mar 09, 2023 0.3437 0.3670 0.3000 0.3200 250,895 -0.06(-15.79%)
Mar 08, 2023 0.3544 0.3800 0.3544 0.3800 1,625 +0.02(+4.40%)
Mar 07, 2023 0.3883 0.3993 0.3549 0.3640 95,084 -0.04(-10.01%)
Mar 06, 2023 0.4190 0.4190 0.3920 0.4045 26,050 -0.01(-1.34%)
Mar 03, 2023 0.4200 0.4200 0.3990 0.4100 114,075 -0.01(-1.80%)
Mar 02, 2023 0.3901 0.4199 0.3620 0.4175 117,060 +0.02(+5.11%)
Mar 01, 2023 0.4800 0.4800 0.3900 0.3972 36,647 -0.05(-10.76%)
Feb 28, 2023 0.4456 0.4456 0.4451 0.4451 7,400 +0.02(+3.51%)
Feb 27, 2023 0.4799 0.4799 0.3817 0.4300 34,400 -0.04(-8.51%)
Feb 24, 2023 0.4400 0.4700 0.4319 0.4700 33,747 +0.05(+11.22%)
Feb 23, 2023 0.4578 0.4578 0.4000 0.4226 78,780 -0.02(-3.95%)
Feb 22, 2023 0.4245 0.4500 0.4090 0.4400 54,345 -0.01(-2.22%)
Feb 21, 2023 0.4500 0.4500 0.4088 0.4500 10,150 -0.00(-0.82%)
Feb 17, 2023 0.4356 0.4537 0.4301 0.4537 15,816 +0.00(+0.40%)
Feb 16, 2023 0.4658 0.4658 0.4519 0.4519 37,162 -0.01(-3.17%)
Feb 15, 2023 0.4597 0.4731 0.4594 0.4667 10,067 -0.00(-0.70%)
Feb 14, 2023 0.4206 0.4700 0.3900 0.4700 51,134 +0.02(+4.24%)
Feb 13, 2023 0.4511 0.4511 0.4071 0.4509 29,784 -0.02(-3.34%)
Feb 10, 2023 0.4498 0.4665 0.3966 0.4665 10,175 +0.02(+3.85%)
Feb 09, 2023 0.4650 0.4725 0.4492 0.4492 42,650 -0.03(-5.29%)
Feb 08, 2023 0.4953 0.4953 0.4645 0.4743 7,630 -0.02(-4.24%)
Feb 07, 2023 0.4784 0.4953 0.4551 0.4953 18,215 +0.02(+3.30%)
Feb 06, 2023 0.4795 0.4795 0.4795 0.4795 4,000 -0.00(-0.72%)
Feb 03, 2023 0.5200 0.5200 0.4500 0.4830 48,885 -0.04(-6.85%)
Feb 02, 2023 0.5123 0.5240 0.5123 0.5185 16,800 -0.01(-1.03%)
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.