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 (%)
Mar 31, 2021 0.9350 0.9567 0.9000 0.9265 61,197 -0.01(-1.42%)
Mar 30, 2021 0.9800 0.9998 0.9398 0.9398 80,977 -0.05(-4.68%)
Mar 29, 2021 1.010 1.030 0.9596 0.9859 83,526 -0.03(-3.17%)
Mar 26, 2021 0.9650 1.050 0.9500 1.018 68,700 +0.05(+5.51%)
Mar 25, 2021 1.020 1.105 0.9300 0.9650 292,738 -0.05(-4.46%)
Mar 24, 2021 1.110 1.130 1.010 1.010 135,242 -0.04(-3.57%)
Mar 23, 2021 1.100 1.310 0.9829 1.047 339,521 -0.17(-14.15%)
Mar 22, 2021 1.040 1.250 1.030 1.220 520,544 +0.19(+18.45%)
Mar 19, 2021 1.080 1.080 0.9700 1.030 318,200 +0.00(+0.00%)
Mar 18, 2021 0.9000 1.040 0.8913 1.030 338,892 +0.17(+20.07%)
Mar 17, 2021 0.9226 0.9257 0.8292 0.8578 145,985 -0.02(-2.51%)
Mar 16, 2021 0.9000 0.9788 0.8471 0.8799 334,281 -0.00(-0.01%)
Mar 15, 2021 0.7000 0.9474 0.6800 0.8800 456,529 +0.21(+31.34%)
Mar 12, 2021 0.7000 0.7000 0.6528 0.6700 161,100 +0.00(+0.00%)
Mar 11, 2021 0.6500 0.7000 0.6253 0.6700 202,935 +0.05(+7.58%)
Mar 10, 2021 0.6500 0.6500 0.6080 0.6228 118,620 -0.01(-1.72%)
Mar 09, 2021 0.6600 0.6686 0.6150 0.6337 104,700 -0.00(-0.44%)
Mar 08, 2021 0.6674 0.7000 0.6130 0.6365 93,506 -0.01(-0.98%)
Mar 05, 2021 0.6349 0.6744 0.6331 0.6428 168,600 +0.01(+1.53%)
Mar 04, 2021 0.6750 0.7043 0.6147 0.6331 121,714 -0.01(-0.78%)
Mar 03, 2021 0.7100 0.7100 0.6000 0.6381 127,772 -0.02(-3.60%)
Mar 02, 2021 0.6778 0.6990 0.6289 0.6619 148,104 +0.00(+0.29%)
Mar 01, 2021 0.6371 0.6985 0.5800 0.6600 70,571 -0.01(-1.23%)
Feb 26, 2021 0.7495 0.7495 0.5785 0.6682 102,200 -0.07(-9.46%)
Feb 25, 2021 0.8156 0.8156 0.7175 0.7380 40,446 -0.02(-3.19%)
Feb 24, 2021 0.7300 0.7730 0.7300 0.7623 4,210 +0.01(+1.91%)
Feb 23, 2021 0.7741 0.7741 0.6900 0.7480 36,670 -0.03(-3.53%)
Feb 22, 2021 0.8755 0.8833 0.7176 0.7754 96,708 -0.11(-12.40%)
Feb 19, 2021 0.8600 0.9079 0.8600 0.8852 26,600 +0.02(+2.50%)
Feb 18, 2021 0.8750 0.9400 0.8387 0.8636 66,320 -0.08(-8.13%)
Feb 17, 2021 0.9400 0.9500 0.9300 0.9400 35,624 -0.00(-0.48%)
Feb 16, 2021 0.9399 0.9580 0.8088 0.9445 39,782 +0.01(+0.69%)
Feb 12, 2021 0.9597 0.9597 0.9144 0.9380 64,300 -0.01(-1.32%)
Feb 11, 2021 0.9917 1.000 0.9490 0.9505 26,150 -0.08(-7.39%)
Feb 10, 2021 1.040 1.040 1.010 1.026 67,045 -0.01(-1.31%)
Feb 09, 2021 1.015 1.040 0.9955 1.040 60,251 +0.02(+1.96%)
Feb 08, 2021 1.050 1.079 1.001 1.020 150,608 +0.00(+0.00%)
Feb 05, 2021 1.020 1.050 0.9644 1.020 173,600 +0.01(+1.04%)
Feb 04, 2021 1.045 1.050 0.9700 1.010 23,400 -0.01(-1.03%)
Feb 03, 2021 1.040 1.090 1.000 1.020 20,608 +0.01(+0.99%)
Feb 02, 2021 1.003 1.030 1.003 1.010 3,900 +0.02(+2.02%)
Feb 01, 2021 1.090 1.100 0.9900 0.9900 24,108 -0.10(-9.17%)
Jan 29, 2021 1.150 1.150 1.070 1.090 61,300 -0.07(-6.08%)
Jan 28, 2021 1.040 1.161 1.038 1.161 85,207 +0.10(+9.49%)
Jan 27, 2021 1.104 1.155 1.060 1.060 57,929 -0.04(-4.07%)
Jan 26, 2021 1.062 1.105 1.046 1.105 8,552 +0.02(+2.00%)
Jan 25, 2021 1.065 1.230 1.020 1.083 153,661 +0.03(+2.78%)
Jan 22, 2021 0.9026 1.150 0.9026 1.054 646,200 +0.14(+15.68%)
Jan 21, 2021 0.9386 0.9396 0.8100 0.9111 31,335 +0.05(+6.02%)
Jan 20, 2021 0.8910 0.8910 0.8581 0.8594 10,850 -0.04(-4.37%)
Jan 19, 2021 0.9000 0.9230 0.8977 0.8987 2,562 -0.01(-0.99%)
Jan 15, 2021 0.9000 0.9077 0.8564 0.9077 24,200 +0.02(+1.99%)
Jan 14, 2021 0.9000 0.9000 0.8700 0.8900 11,824 -0.04(-4.30%)
Jan 13, 2021 0.9520 0.9520 0.9160 0.9300 8,425 -0.03(-3.12%)
Jan 12, 2021 0.9562 0.9600 0.9562 0.9600 5,600 +0.00(+0.00%)
Jan 11, 2021 0.9600 0.9600 0.9600 0.9600 5,000 -0.03(-2.74%)
Jan 08, 2021 0.9900 1.000 0.9870 0.9870 7,700 +0.01(+0.71%)
Jan 07, 2021 1.000 1.000 0.9800 0.9800 12,366 -0.00(-0.20%)
Jan 06, 2021 1.010 1.010 0.9681 0.9820 29,001 +0.04(+4.74%)
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.