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
Streaming Delayed 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, 2020 0.6200 0.6200 0.5600 0.5600 21,428 -0.05(-8.20%)
Sep 29, 2020 0.6100 0.6100 0.6100 0.6100 3,000 +0.01(+1.67%)
Sep 28, 2020 0.5600 0.6200 0.5600 0.6000 52,386 +0.02(+3.45%)
Sep 25, 2020 0.5600 0.5800 0.5000 0.5800 125,034 +0.01(+1.75%)
Sep 24, 2020 0.6000 0.6000 0.5700 0.5700 32,500 -0.08(-12.31%)
Sep 23, 2020 0.6200 0.6500 0.5700 0.6500 62,475 +0.03(+4.84%)
Sep 22, 2020 0.5600 0.6400 0.5600 0.6200 92,366 +0.04(+6.90%)
Sep 21, 2020 0.6100 0.6100 0.5500 0.5800 168,371 -0.08(-12.12%)
Sep 18, 2020 0.6700 0.6800 0.6600 0.6600 43,365 -0.03(-4.35%)
Sep 17, 2020 0.7100 0.7100 0.6600 0.6900 38,800 -0.01(-1.43%)
Sep 16, 2020 0.7300 0.7300 0.7000 0.7000 37,219 -0.03(-4.11%)
Sep 15, 2020 0.7400 0.7400 0.7300 0.7300 37,100 +0.01(+1.39%)
Sep 14, 2020 0.7200 0.7200 0.6800 0.7200 115,677 +0.00(+0.00%)
Sep 11, 2020 0.7700 0.7700 0.7200 0.7200 50,854 -0.02(-2.70%)
Sep 10, 2020 0.7600 0.7600 0.7400 0.7400 39,201 -0.02(-2.63%)
Sep 09, 2020 0.7700 0.7700 0.7500 0.7600 33,900 +0.01(+1.33%)
Sep 08, 2020 0.7400 0.7500 0.7300 0.7500 52,300 -0.01(-1.32%)
Sep 04, 2020 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Sep 03, 2020 0.8000 0.8000 0.6500 0.7300 196,760 -0.07(-8.75%)
Sep 02, 2020 0.8200 0.8200 0.7900 0.8000 43,284 -0.01(-1.23%)
Sep 01, 2020 0.8400 0.8400 0.8000 0.8100 103,991 -0.01(-1.22%)
Aug 31, 2020 0.7600 0.8400 0.7600 0.8200 175,493 +0.07(+9.33%)
Aug 28, 2020 0.7200 0.7500 0.7000 0.7500 87,500 +0.06(+8.70%)
Aug 27, 2020 0.6900 0.7100 0.6900 0.6900 46,999 -0.01(-1.43%)
Aug 26, 2020 0.6800 0.7100 0.6600 0.7000 66,450 +0.02(+2.94%)
Aug 25, 2020 0.7000 0.7200 0.6800 0.6800 59,585 +0.06(+9.68%)
Aug 24, 2020 0.5900 0.6200 0.5900 0.6200 41,227 +0.03(+5.08%)
Aug 21, 2020 0.6000 0.6100 0.5900 0.5900 47,940 -0.01(-1.67%)
Aug 20, 2020 0.5300 0.6000 0.5300 0.6000 68,338 +0.05(+9.09%)
Aug 19, 2020 0.6100 0.6100 0.5200 0.5500 173,040 -0.05(-8.33%)
Aug 18, 2020 0.7000 0.8000 0.5600 0.6000 802,068 -0.05(-7.69%)
Aug 17, 2020 0.6300 0.6800 0.6300 0.6500 145,400 +0.06(+10.17%)
Aug 14, 2020 0.5600 0.5900 0.5600 0.5900 200,342 +0.03(+5.36%)
Aug 13, 2020 0.5500 0.6000 0.5300 0.5600 219,196 +0.01(+1.82%)
Aug 12, 2020 0.5100 0.5500 0.5100 0.5500 57,200 +0.05(+10.00%)
Aug 11, 2020 0.5000 0.5000 0.4800 0.5000 69,664 +0.03(+6.38%)
Aug 10, 2020 0.4500 0.4750 0.4300 0.4700 206,956 +0.03(+6.82%)
Aug 07, 2020 0.4750 0.4750 0.4200 0.4400 141,400 -0.04(-8.33%)
Aug 06, 2020 0.4950 0.5000 0.4600 0.4800 182,322 -0.01(-2.04%)
Aug 05, 2020 0.5500 0.5600 0.4650 0.4900 400,154 -0.06(-10.91%)
Aug 04, 2020 0.5000 0.6400 0.4800 0.5500 470,470 +0.10(+22.22%)
Jul 31, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Jul 30, 2020 0.3350 0.4500 0.3250 0.3900 210,698 +0.08(+23.81%)
Jul 29, 2020 0.3000 0.3150 0.2950 0.3150 45,300 +0.01(+1.61%)
Jul 28, 2020 0.2900 0.3100 0.2900 0.3100 121,523 +0.00(+0.00%)
Jul 27, 2020 0.2850 0.3100 0.2850 0.3100 145,109 +0.03(+12.73%)
Jul 24, 2020 0.2850 0.2850 0.2650 0.2750 300,265 -0.01(-1.79%)
Jul 23, 2020 0.2850 0.2850 0.2750 0.2800 199,500 +0.01(+1.82%)
Jul 22, 2020 0.2950 0.2950 0.2750 0.2750 16,394 -0.01(-5.17%)
Jul 21, 2020 0.3000 0.3000 0.2700 0.2900 251,685 -0.01(-3.33%)
Jul 20, 2020 0.2950 0.3200 0.2950 0.3000 286,432 +0.01(+3.45%)
Jul 17, 2020 0.2800 0.2900 0.2650 0.2900 186,550 +0.02(+7.41%)
Jul 16, 2020 0.2700 0.2750 0.2700 0.2700 57,400 +0.00(+0.00%)
Jul 15, 2020 0.2900 0.2900 0.2500 0.2700 86,610 -0.02(-8.47%)
Jul 14, 2020 0.2700 0.2950 0.2550 0.2950 253,034 +0.04(+18.00%)
Jul 13, 2020 0.2450 0.2500 0.2400 0.2500 89,420 +0.02(+6.38%)
Jul 10, 2020 0.2350 0.2500 0.2300 0.2350 205,771 +0.00(+2.17%)
Jul 09, 2020 0.2150 0.2400 0.2150 0.2300 130,500 +0.03(+15.00%)
Jul 08, 2020 0.2050 0.2100 0.2000 0.2000 75,469 -0.01(-4.76%)
Jul 07, 2020 0.2000 0.2200 0.2000 0.2100 122,050 +0.01(+5.00%)
Jul 06, 2020 0.1900 0.2150 0.1900 0.2000 267,600 +0.03(+17.65%)
Jul 03, 2020 0.1800 0.1800 0.1700 0.1700 34,500 +0.02(+9.68%)
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.