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

Izotropic Corp (OP: IZOZF )

0.0897 -0.0033 (-3.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 26, 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 0.6600 0.6720 0.6504 0.6715 80,624 +0.02(+3.58%)
Sep 29, 2021 0.6767 0.6800 0.6400 0.6483 52,810 -0.01(-0.95%)
Sep 28, 2021 0.6849 0.6923 0.6429 0.6545 33,459 -0.04(-5.08%)
Sep 27, 2021 0.6700 0.7000 0.6600 0.6895 108,787 +0.05(+7.73%)
Sep 24, 2021 0.6743 0.6900 0.6400 0.6400 60,457 -0.02(-3.28%)
Sep 23, 2021 0.6993 0.6997 0.6200 0.6617 54,085 +0.05(+7.58%)
Sep 22, 2021 0.6301 0.6993 0.6125 0.6151 103,689 -0.01(-1.54%)
Sep 21, 2021 0.6119 0.6257 0.6090 0.6247 27,334 +0.06(+9.83%)
Sep 20, 2021 0.5683 0.5890 0.5601 0.5688 21,818 -0.03(-4.32%)
Sep 17, 2021 0.5900 0.6119 0.5857 0.5945 6,950 -0.01(-0.92%)
Sep 16, 2021 0.5400 0.6000 0.5400 0.6000 9,132 -0.00(-0.13%)
Sep 15, 2021 0.6114 0.6244 0.6008 0.6008 14,560 +0.01(+1.18%)
Sep 14, 2021 0.5854 0.6070 0.5800 0.5938 38,925 -0.03(-5.49%)
Sep 13, 2021 0.6940 0.6940 0.6100 0.6283 24,014 -0.03(-4.80%)
Sep 10, 2021 0.6826 0.6826 0.6600 0.6600 27,200 -0.01(-0.99%)
Sep 09, 2021 0.7153 0.7153 0.6562 0.6666 13,636 -0.04(-5.71%)
Sep 08, 2021 0.6173 0.7762 0.6173 0.7070 83,529 +0.03(+4.66%)
Sep 07, 2021 0.6100 0.6755 0.6100 0.6755 11,183 +0.01(+0.82%)
Sep 03, 2021 0.6317 0.6700 0.6203 0.6700 15,668 +0.08(+13.08%)
Sep 02, 2021 0.5900 0.5925 0.5723 0.5925 17,567 +0.00(+0.42%)
Sep 01, 2021 0.5865 0.5953 0.5865 0.5900 14,941 +0.01(+1.72%)
Aug 31, 2021 0.5650 0.5800 0.5650 0.5800 59,371 +0.02(+3.81%)
Aug 30, 2021 0.5800 0.5991 0.5587 0.5587 16,586 -0.04(-6.18%)
Aug 27, 2021 0.6011 0.6011 0.5855 0.5955 53,904 -0.00(-0.75%)
Aug 26, 2021 0.5932 0.6047 0.5930 0.6000 29,091 +0.01(+1.20%)
Aug 25, 2021 0.5944 0.5989 0.5830 0.5929 32,461 -0.00(-0.19%)
Aug 24, 2021 0.5433 0.5940 0.5433 0.5940 153,516 +0.04(+6.55%)
Aug 23, 2021 0.5657 0.5657 0.5530 0.5575 46,929 -0.00(-0.45%)
Aug 20, 2021 0.5300 0.5603 0.5300 0.5600 47,129 -0.02(-3.45%)
Aug 19, 2021 0.5444 0.5800 0.5444 0.5800 56,201 +0.01(+2.53%)
Aug 18, 2021 0.5610 0.5700 0.5522 0.5657 25,717 +0.01(+1.00%)
Aug 17, 2021 0.5651 0.5651 0.5601 0.5601 4,945 -0.00(-0.59%)
Aug 16, 2021 0.5564 0.5800 0.5524 0.5634 16,966 -0.01(-1.16%)
Aug 13, 2021 0.5718 0.5718 0.5440 0.5700 32,897 +0.04(+7.55%)
Aug 12, 2021 0.5500 0.5500 0.5300 0.5300 59,835 -0.02(-3.64%)
Aug 11, 2021 0.5600 0.5687 0.5293 0.5500 7,292 -0.01(-1.63%)
Aug 10, 2021 0.5598 0.5598 0.5400 0.5591 3,226 +0.00(+0.29%)
Aug 09, 2021 0.5710 0.5800 0.5555 0.5575 55,770 -0.00(-0.04%)
Aug 06, 2021 0.5548 0.5600 0.5500 0.5577 6,825 -0.00(-0.41%)
Aug 05, 2021 0.5789 0.5800 0.5600 0.5600 24,012 -0.02(-3.45%)
Aug 04, 2021 0.5412 0.5800 0.5412 0.5800 19,500 +0.01(+1.92%)
Aug 03, 2021 0.5786 0.5786 0.5342 0.5691 27,770 +0.04(+7.38%)
Aug 02, 2021 0.5400 0.5638 0.5300 0.5300 17,048 -0.02(-3.64%)
Jul 30, 2021 0.5840 0.5905 0.5500 0.5500 26,724 -0.02(-3.51%)
Jul 29, 2021 0.6014 0.6014 0.5694 0.5700 33,858 -0.05(-7.69%)
Jul 28, 2021 0.5927 0.6175 0.5789 0.6175 11,202 +0.04(+7.78%)
Jul 27, 2021 0.5500 0.5800 0.5482 0.5729 10,611 +0.02(+4.09%)
Jul 26, 2021 0.5624 0.5706 0.5401 0.5504 39,567 -0.04(-6.89%)
Jul 23, 2021 0.5676 0.6197 0.5601 0.5911 24,002 -0.01(-1.10%)
Jul 22, 2021 0.6162 0.6162 0.5695 0.5977 8,949 +0.01(+0.93%)
Jul 21, 2021 0.5780 0.5922 0.5780 0.5922 3,010 +0.01(+1.54%)
Jul 20, 2021 0.5392 0.6194 0.5392 0.5832 22,371 +0.02(+2.84%)
Jul 19, 2021 0.5622 0.5672 0.5369 0.5671 58,328 -0.02(-2.89%)
Jul 16, 2021 0.6197 0.6197 0.5839 0.5840 21,689 -0.01(-1.17%)
Jul 15, 2021 0.6000 0.6172 0.5909 0.5909 35,909 -0.01(-1.84%)
Jul 14, 2021 0.6315 0.6315 0.5900 0.6020 46,717 -0.01(-2.34%)
Jul 13, 2021 0.6300 0.6300 0.5874 0.6164 17,610 -0.02(-2.70%)
Jul 12, 2021 0.6454 0.6454 0.6335 0.6335 6,292 -0.00(-0.14%)
Jul 09, 2021 0.6060 0.6615 0.6060 0.6344 24,090 +0.03(+5.19%)
Jul 08, 2021 0.6151 0.6151 0.5715 0.6031 11,376 +0.02(+3.98%)
Jul 07, 2021 0.6500 0.6500 0.5750 0.5800 102,122 -0.07(-10.77%)
Jul 06, 2021 0.6579 0.6821 0.6350 0.6500 20,316 +0.00(+0.02%)
Jul 02, 2021 0.6597 0.6597 0.6251 0.6499 15,501 -0.02(-3.32%)
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.