Skip to main content

Izotropic Corp (OP: IZOZF )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+9.09%)
Sep 27, 2023 0.1650 0 -0.01(-8.33%)
Sep 25, 2023 0.1800 60 +0.02(+12.50%)
Sep 22, 2023 0.1970 0.2000 0.1600 0.1600 8,540 -0.02(-11.11%)
Sep 21, 2023 0.1600 0.2000 0.1600 0.1800 6,150 -0.00(-2.17%)
Sep 20, 2023 0.1900 0.1900 0.1840 0.1840 18,725 -0.01(-3.16%)
Sep 19, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Sep 15, 2023 0.1700 0 +0.01(+6.25%)
Sep 14, 2023 0.1764 0.1764 0.1600 0.1600 5,565 -0.01(-8.57%)
Sep 13, 2023 0.1774 0.1900 0.1710 0.1750 19,150 -0.01(-2.78%)
Sep 12, 2023 0.2179 0.2179 0.1790 0.1800 7,075 -0.04(-17.47%)
Sep 11, 2023 0.2181 0.2181 0.2181 0.2181 1,702 +0.04(+20.43%)
Sep 08, 2023 0.1811 0.1811 0.1811 0.1811 1,000 -0.02(-9.45%)
Sep 07, 2023 0.2035 0.2035 0.1937 0.2000 15,900 -0.01(-6.89%)
Sep 06, 2023 0.2200 0.2200 0.1988 0.2148 37,382 +0.01(+6.23%)
Sep 05, 2023 0.2139 0.2140 0.2022 0.2022 20,080 +0.00(+0.90%)
Sep 01, 2023 0.2000 0.2004 0.2000 0.2004 7,175 +0.00(+0.20%)
Aug 31, 2023 0.1833 0.2000 0.1777 0.2000 50,000 +0.00(+0.00%)
Aug 30, 2023 0.1710 0.2000 0.1706 0.2000 11,369 +0.04(+25.87%)
Aug 29, 2023 0.1120 0.1655 0.1120 0.1589 43,700 -0.00(-1.30%)
Aug 28, 2023 0.1157 0.1610 0.1157 0.1610 29,773 +0.02(+10.50%)
Aug 25, 2023 0.1500 0.1531 0.1457 0.1457 33,541 -0.01(-8.94%)
Aug 24, 2023 0.1500 0.1600 0.1500 0.1600 66,750 +0.00(+0.00%)
Aug 23, 2023 0.1600 0.1600 0.1600 0.1600 5,500 -0.02(-9.55%)
Aug 22, 2023 0.1769 0.1769 0.1769 0.1769 500 +0.02(+10.56%)
Aug 21, 2023 0.1600 0.1600 0.1600 0.1600 1,200 -0.01(-4.71%)
Aug 18, 2023 0.1753 0.1753 0.1679 0.1679 6,000 +0.01(+4.94%)
Aug 17, 2023 0.1858 0.1858 0.1600 0.1600 200 +0.00(+0.00%)
Aug 16, 2023 0.1595 0.1600 0.1595 0.1600 10,700 -0.02(-9.60%)
Aug 15, 2023 0.1770 0.1887 0.1770 0.1770 11,600 -0.01(-4.01%)
Aug 14, 2023 0.1720 0.1880 0.1500 0.1844 47,489 -0.00(-1.71%)
Aug 11, 2023 0.1876 0.1876 0.1876 0.1876 4,500 +0.00(+0.86%)
Aug 10, 2023 0.1821 0.1923 0.1720 0.1860 27,745 -0.00(-1.12%)
Aug 09, 2023 0.1720 0.1881 0.1720 0.1881 600 +0.02(+9.36%)
Aug 08, 2023 0.1720 0.1818 0.1720 0.1720 11,000 -0.03(-13.96%)
Aug 04, 2023 0.1999 0 +0.03(+17.59%)
Aug 03, 2023 0.1700 0.1700 0.1700 0.1700 28,202 -0.03(-15.00%)
Aug 02, 2023 0.2100 0.2100 0.2000 0.2000 3,601 +0.01(+7.30%)
Aug 01, 2023 0.1800 0.1864 0.1760 0.1864 38,010 +0.00(+1.80%)
Jul 28, 2023 0.1831 0 -0.00(-2.35%)
Jul 27, 2023 0.2000 0.2000 0.1875 0.1875 7,113 -0.00(-1.32%)
Jul 26, 2023 0.1881 0.1910 0.1875 0.1900 46,400 -0.00(-0.05%)
Jul 25, 2023 0.1836 0.1901 0.1801 0.1901 32,054 +0.01(+8.01%)
Jul 21, 2023 0.1760 1,001 -0.03(-12.57%)
Jul 20, 2023 0.1900 0.2013 0.1900 0.2013 63,855 +0.00(+2.08%)
Jul 19, 2023 0.1973 0.2050 0.1972 0.1972 9,000 -0.00(-1.25%)
Jul 18, 2023 0.1968 0.2100 0.1968 0.1997 7,700 -0.01(-4.90%)
Jul 17, 2023 0.2100 0.2100 0.1861 0.2100 18,300 +0.02(+10.53%)
Jul 14, 2023 0.2099 0.2099 0.1900 0.1900 8,636 -0.00(-2.46%)
Jul 13, 2023 0.2221 0.2225 0.1761 0.1948 112,000 -0.07(-25.48%)
Jul 12, 2023 0.1893 0.2614 0.1800 0.2614 5,877 +0.07(+34.05%)
Jul 11, 2023 0.1700 0.1950 0.1700 0.1950 89,230 +0.01(+5.41%)
Jul 10, 2023 0.1912 0.1915 0.1850 0.1850 4,200 +0.00(+0.00%)
Jul 07, 2023 0.2000 0.2000 0.1794 0.1850 19,350 +0.01(+2.78%)
Jul 06, 2023 0.2073 0.2073 0.1719 0.1800 33,600 -0.03(-14.29%)
Jul 05, 2023 0.2089 0.2102 0.2000 0.2100 40,290 -0.00(-1.69%)
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.