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

Izotropic Corp (OP: IZOZF )

0.0797 -0.0062 (-7.22%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 3, 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 (%)
Oct 31, 2022 0.4461 0.5119 0.4200 0.4304 122,812 -0.02(-3.52%)
Oct 28, 2022 0.4800 0.4822 0.4354 0.4461 103,768 -0.03(-7.06%)
Oct 27, 2022 0.4687 0.4925 0.4687 0.4800 18,250 +0.05(+11.63%)
Oct 26, 2022 0.4676 0.4676 0.4178 0.4300 44,810 +0.01(+2.38%)
Oct 25, 2022 0.3600 0.4660 0.3556 0.4200 119,647 +0.13(+42.95%)
Oct 24, 2022 0.2938 0.3209 0.2938 0.2938 3,000 -0.01(-3.13%)
Oct 21, 2022 0.3033 0.3033 0.3033 0.3033 602 -0.03(-9.33%)
Oct 20, 2022 0.3345 0.3345 0.3345 0.3345 1,000 -0.02(-4.43%)
Oct 19, 2022 0.3500 0.3500 0.3500 0.3500 5,200 +0.03(+9.07%)
Oct 18, 2022 0.3209 0.3209 0.3209 0.3209 2,850 +0.00(+1.04%)
Oct 17, 2022 0.3150 0.3550 0.3150 0.3176 20,110 -0.00(-0.44%)
Oct 14, 2022 0.3190 0.3190 0.3190 0.3190 500 -0.01(-3.63%)
Oct 13, 2022 0.3285 0.3310 0.3285 0.3310 85,371 -0.02(-5.43%)
Oct 12, 2022 0.3416 0.3500 0.3416 0.3500 14,600 +0.00(+0.00%)
Oct 11, 2022 0.2800 0.3500 0.2800 0.3500 163,381 +0.06(+19.37%)
Oct 10, 2022 0.3065 0.3200 0.2932 0.2932 8,650 -0.03(-8.37%)
Oct 07, 2022 0.3200 0.3200 0.3110 0.3200 1,500 +0.03(+9.22%)
Oct 06, 2022 0.2900 0.3000 0.2900 0.2930 22,033 -0.03(-8.27%)
Oct 05, 2022 0.3100 0.3194 0.3100 0.3194 54,000 +0.01(+1.59%)
Oct 04, 2022 0.3200 0.3200 0.3073 0.3144 31,905 +0.00(+1.42%)
Oct 03, 2022 0.2900 0.3250 0.2900 0.3100 92,008 +0.00(+0.23%)
Sep 30, 2022 0.3093 0.3166 0.3093 0.3093 1,300 +0.01(+2.76%)
Sep 29, 2022 0.3200 0.3232 0.3010 0.3010 18,500 -0.02(-5.94%)
Sep 28, 2022 0.3514 0.3514 0.3200 0.3200 6,220 +0.00(+0.00%)
Sep 27, 2022 0.3285 0.3285 0.3200 0.3200 15,030 -0.01(-3.50%)
Sep 26, 2022 0.3400 0.3457 0.3316 0.3316 17,950 -0.00(-0.06%)
Sep 23, 2022 0.3400 0.3400 0.3318 0.3318 21,300 -0.01(-2.41%)
Sep 22, 2022 0.3460 0.3460 0.3400 0.3400 10,000 +0.00(+0.09%)
Sep 21, 2022 0.3409 0.3597 0.3397 0.3397 13,200 -0.00(-0.67%)
Sep 20, 2022 0.3483 0.3515 0.3400 0.3420 16,500 -0.04(-9.81%)
Sep 19, 2022 0.3550 0.3944 0.3540 0.3792 15,954 +0.00(+0.16%)
Sep 16, 2022 0.4140 0.4140 0.3786 0.3786 2,680 +0.01(+1.47%)
Sep 15, 2022 0.3850 0.3878 0.3717 0.3731 25,850 -0.03(-6.73%)
Sep 14, 2022 0.4085 0.4085 0.3900 0.4000 14,621 -0.01(-2.77%)
Sep 13, 2022 0.4801 0.4801 0.3702 0.4114 26,839 -0.09(-17.52%)
Sep 12, 2022 0.4673 0.4988 0.4500 0.4988 24,646 +0.03(+5.34%)
Sep 09, 2022 0.4300 0.4779 0.4300 0.4735 8,352 +0.00(+0.74%)
Sep 08, 2022 0.4688 0.4700 0.4688 0.4700 18,500 +0.02(+5.62%)
Sep 07, 2022 0.4425 0.4450 0.4425 0.4450 1,740 -0.00(-1.09%)
Sep 06, 2022 0.4089 0.4499 0.3831 0.4499 107,195 +0.04(+10.08%)
Sep 02, 2022 0.3816 0.4087 0.3816 0.4087 116,790 +0.05(+15.09%)
Sep 01, 2022 0.3985 0.4000 0.3551 0.3551 25,877 -0.04(-11.22%)
Aug 31, 2022 0.2894 0.4000 0.2894 0.4000 3,546 +0.04(+10.25%)
Aug 30, 2022 0.4051 0.4195 0.3628 0.3628 54,120 -0.04(-10.40%)
Aug 29, 2022 0.4414 0.4414 0.4049 0.4049 24,150 -0.04(-8.68%)
Aug 26, 2022 0.4239 0.4463 0.4075 0.4434 46,100 +0.04(+9.29%)
Aug 25, 2022 0.5100 0.5242 0.4057 0.4057 65,350 -0.12(-23.09%)
Aug 24, 2022 0.5400 0.5400 0.5028 0.5275 27,363 -0.01(-2.08%)
Aug 23, 2022 0.4740 0.5501 0.4549 0.5387 120,442 +0.12(+28.26%)
Aug 22, 2022 0.4000 0.4200 0.3990 0.4200 27,433 +0.03(+7.66%)
Aug 19, 2022 0.3800 0.3901 0.3800 0.3901 7,796 +0.02(+5.43%)
Aug 18, 2022 0.3700 0.3700 0.3461 0.3700 4,200 +0.01(+2.61%)
Aug 17, 2022 0.3383 0.3795 0.3371 0.3606 25,150 +0.03(+7.67%)
Aug 16, 2022 0.3332 0.3349 0.3330 0.3349 11,050 -0.00(-0.03%)
Aug 15, 2022 0.3434 0.3434 0.3350 0.3350 358 -0.00(-0.45%)
Aug 12, 2022 0.3311 0.3450 0.3270 0.3365 27,538 -0.00(-0.74%)
Aug 11, 2022 0.3400 0.3450 0.3301 0.3390 10,850 +0.00(+0.30%)
Aug 10, 2022 0.3380 0.3380 0.3380 0.3380 5,715 +0.00(+0.18%)
Aug 09, 2022 0.3224 0.3374 0.3224 0.3374 6,028 -0.00(-0.76%)
Aug 08, 2022 0.3200 0.3400 0.3050 0.3400 18,105 +0.03(+8.07%)
Aug 05, 2022 0.3198 0.3198 0.3103 0.3146 3,196 -0.01(-3.50%)
Aug 04, 2022 0.3216 0.3260 0.3208 0.3260 10,549 -0.01(-1.81%)
Aug 03, 2022 0.3200 0.3320 0.3102 0.3320 11,569 +0.00(+0.64%)
Aug 02, 2022 0.3300 0.3300 0.3000 0.3299 65,437 +0.02(+7.70%)
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.