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 (%)
May 31, 2022 0.4394 0.4721 0.4394 0.4700 13,326 -0.01(-2.08%)
May 27, 2022 0.4128 0.4800 0.4128 0.4800 47,630 +0.05(+11.63%)
May 26, 2022 0.4088 0.4300 0.4088 0.4300 18,040 +0.03(+7.88%)
May 25, 2022 0.4086 0.4175 0.3800 0.3986 16,715 -0.02(-5.90%)
May 24, 2022 0.4050 0.4300 0.4000 0.4236 39,100 -0.01(-1.49%)
May 23, 2022 0.3638 0.4300 0.3638 0.4300 15,621 +0.02(+4.88%)
May 20, 2022 0.4512 0.4512 0.4044 0.4100 19,340 -0.04(-8.89%)
May 19, 2022 0.4500 0.4500 0.4500 0.4500 120 -0.00(-0.16%)
May 18, 2022 0.4469 0.4770 0.4469 0.4507 10,880 -0.03(-6.10%)
May 17, 2022 0.4820 0.4820 0.4800 0.4800 2,579 -0.02(-4.00%)
May 16, 2022 0.4800 0.5023 0.4800 0.5000 29,034 +0.03(+5.64%)
May 13, 2022 0.4586 0.4800 0.4500 0.4733 13,382 +0.02(+3.66%)
May 12, 2022 0.4400 0.4566 0.4000 0.4566 44,647 +0.00(+0.02%)
May 11, 2022 0.4963 0.5058 0.4328 0.4565 168,063 -0.04(-8.70%)
May 10, 2022 0.5210 0.5400 0.5000 0.5000 79,155 -0.01(-1.96%)
May 09, 2022 0.5202 0.5202 0.4921 0.5100 37,665 -0.01(-1.92%)
May 06, 2022 0.5268 0.5298 0.5200 0.5200 5,855 -0.00(-0.06%)
May 05, 2022 0.5357 0.5357 0.5199 0.5203 5,425 +0.00(+0.31%)
May 04, 2022 0.5331 0.5391 0.5187 0.5187 8,343 -0.02(-3.77%)
May 03, 2022 0.5205 0.5398 0.5171 0.5390 11,442 -0.00(-0.19%)
May 02, 2022 0.5239 0.5478 0.5239 0.5400 17,035 -0.00(-0.22%)
Apr 29, 2022 0.5478 0.5591 0.5303 0.5412 33,392 -0.00(-0.62%)
Apr 28, 2022 0.5400 0.5500 0.5320 0.5446 21,300 -0.01(-2.12%)
Apr 27, 2022 0.5516 0.5581 0.5461 0.5564 16,550 +0.01(+2.15%)
Apr 26, 2022 0.5640 0.5640 0.5447 0.5447 54,710 -0.01(-0.98%)
Apr 25, 2022 0.5500 0.5546 0.5314 0.5501 40,370 +0.00(+0.02%)
Apr 22, 2022 0.5250 0.5500 0.5250 0.5500 13,630 +0.01(+2.67%)
Apr 21, 2022 0.5480 0.5493 0.5250 0.5357 16,200 +0.01(+1.02%)
Apr 20, 2022 0.5329 0.5484 0.5290 0.5303 44,360 -0.01(-1.80%)
Apr 19, 2022 0.5151 0.5700 0.5151 0.5400 27,252 +0.03(+5.26%)
Apr 18, 2022 0.5110 0.5300 0.5110 0.5130 33,748 -0.00(-0.37%)
Apr 14, 2022 0.5375 0.5375 0.5052 0.5149 10,812 -0.00(-0.41%)
Apr 13, 2022 0.5127 0.5194 0.5089 0.5170 29,900 -0.00(-0.58%)
Apr 12, 2022 0.5230 0.5310 0.5200 0.5200 26,593 -0.02(-3.99%)
Apr 11, 2022 0.5588 0.5588 0.5400 0.5416 7,980 -0.01(-1.83%)
Apr 08, 2022 0.5500 0.5517 0.5500 0.5517 3,085 +0.01(+2.47%)
Apr 07, 2022 0.4667 0.5675 0.4667 0.5384 21,907 +0.02(+3.54%)
Apr 06, 2022 0.5488 0.5836 0.5200 0.5200 67,425 -0.03(-6.15%)
Apr 05, 2022 0.5510 0.5562 0.5437 0.5541 5,062 +0.01(+2.61%)
Apr 04, 2022 0.5550 0.5629 0.5400 0.5400 11,580 +0.02(+3.09%)
Apr 01, 2022 0.5200 0.5445 0.5100 0.5238 8,540 -0.02(-2.86%)
Mar 31, 2022 0.5487 0.5487 0.5190 0.5392 15,164 -0.01(-1.17%)
Mar 30, 2022 0.5233 0.5503 0.4901 0.5456 36,060 +0.05(+9.12%)
Mar 29, 2022 0.5400 0.5400 0.5000 0.5000 55,245 +0.01(+2.77%)
Mar 28, 2022 0.5213 0.5241 0.4865 0.4865 64,615 -0.05(-8.95%)
Mar 25, 2022 0.5471 0.5487 0.5333 0.5343 12,558 -0.00(-0.63%)
Mar 24, 2022 0.5500 0.5518 0.5341 0.5377 56,910 -0.01(-2.24%)
Mar 23, 2022 0.5500 0.5720 0.5472 0.5500 52,811 -0.01(-0.90%)
Mar 22, 2022 0.5350 0.5580 0.5350 0.5550 37,400 +0.04(+6.73%)
Mar 21, 2022 0.5186 0.5200 0.5102 0.5200 14,250 +0.02(+2.97%)
Mar 18, 2022 0.5000 0.5087 0.4904 0.5050 22,631 +0.02(+3.72%)
Mar 17, 2022 0.5088 0.5088 0.4869 0.4869 30,283 +0.00(+0.68%)
Mar 16, 2022 0.5057 0.5057 0.4700 0.4836 22,395 +0.01(+2.89%)
Mar 15, 2022 0.4800 0.4800 0.4674 0.4700 11,354 -0.01(-1.53%)
Mar 14, 2022 0.5370 0.5491 0.4773 0.4773 34,151 -0.04(-8.03%)
Mar 10, 2022 0.5190 25 +0.05(+9.77%)
Mar 09, 2022 0.5000 0.5001 0.4692 0.4728 87,037 -0.03(-6.64%)
Mar 08, 2022 0.4600 0.5064 0.4583 0.5064 20,185 +0.02(+3.12%)
Mar 07, 2022 0.4590 0.5678 0.4590 0.4911 22,739 -0.03(-5.56%)
Mar 04, 2022 0.5600 0.5600 0.5132 0.5200 39,550 -0.03(-5.45%)
Mar 03, 2022 0.5457 0.5500 0.5457 0.5500 9,200 +0.01(+1.72%)
Mar 02, 2022 0.4770 0.5407 0.4770 0.5407 6,910 +0.00(+0.00%)
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.