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

Izotropic Corp (CSE: IZO )

0.1100 UNCHANGED
Official Closing Price Updated: 2:44 PM EDT, May 15, 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 (%)
Sep 30, 2021 0.8500 0.8500 0.8300 0.8500 64,090 +0.00(+0.00%)
Sep 29, 2021 0.8600 0.8600 0.8100 0.8500 57,170 +0.00(+0.00%)
Sep 28, 2021 0.8600 0.8700 0.8200 0.8500 55,030 -0.01(-1.16%)
Sep 27, 2021 0.8400 0.8800 0.8300 0.8600 126,713 +0.01(+1.18%)
Sep 24, 2021 0.8500 0.8500 0.8100 0.8500 73,602 +0.03(+3.66%)
Sep 23, 2021 0.8500 0.8500 0.8200 0.8200 11,610 +0.04(+5.13%)
Sep 22, 2021 0.7800 0.8900 0.7800 0.7800 80,315 -0.02(-2.50%)
Sep 21, 2021 0.7900 0.8000 0.7800 0.8000 57,350 +0.04(+5.26%)
Sep 20, 2021 0.7400 0.7600 0.7200 0.7600 37,270 -0.02(-2.56%)
Sep 17, 2021 0.7800 0.7800 0.7400 0.7800 17,000 +0.02(+2.63%)
Sep 16, 2021 0.7500 0.7600 0.7500 0.7600 7,736 -0.02(-2.56%)
Sep 15, 2021 0.7900 0.7900 0.7500 0.7800 24,761 +0.02(+2.63%)
Sep 14, 2021 0.7500 0.7600 0.7300 0.7600 108,842 -0.01(-1.30%)
Sep 13, 2021 0.8800 0.8800 0.7700 0.7700 82,709 -0.05(-6.10%)
Sep 10, 2021 0.8400 0.8800 0.8200 0.8200 25,085 -0.03(-3.53%)
Sep 09, 2021 0.9000 0.9300 0.8100 0.8500 56,213 -0.04(-4.49%)
Sep 08, 2021 0.8500 0.9800 0.8500 0.8900 122,105 +0.02(+2.30%)
Sep 07, 2021 0.8400 0.8700 0.7800 0.8700 74,338 +0.03(+3.57%)
Sep 03, 2021 0.8400 0.8400 0.8400 0 +0.10(+13.51%)
Sep 02, 2021 0.7600 0.7600 0.7200 0.7400 34,221 +0.01(+1.37%)
Sep 01, 2021 0.7300 0.7300 0.7300 0.7300 12,020 -0.01(-1.35%)
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%)
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.