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

Izotropic Corp (OP: IZOZF )

0.0893 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 0.5478 0.5591 0.5303 0.5412 33,392 -0.00(-0.62%)
Apr 28, 2022 0.5400 0.5500 0.5320 0.5446 21,300 -0.01(-2.12%)
Apr 27, 2022 0.5516 0.5581 0.5461 0.5564 16,550 +0.01(+2.15%)
Apr 26, 2022 0.5640 0.5640 0.5447 0.5447 54,710 -0.01(-0.98%)
Apr 25, 2022 0.5500 0.5546 0.5314 0.5501 40,370 +0.00(+0.02%)
Apr 22, 2022 0.5250 0.5500 0.5250 0.5500 13,630 +0.01(+2.67%)
Apr 21, 2022 0.5480 0.5493 0.5250 0.5357 16,200 +0.01(+1.02%)
Apr 20, 2022 0.5329 0.5484 0.5290 0.5303 44,360 -0.01(-1.80%)
Apr 19, 2022 0.5151 0.5700 0.5151 0.5400 27,252 +0.03(+5.26%)
Apr 18, 2022 0.5110 0.5300 0.5110 0.5130 33,748 -0.00(-0.37%)
Apr 14, 2022 0.5375 0.5375 0.5052 0.5149 10,812 -0.00(-0.41%)
Apr 13, 2022 0.5127 0.5194 0.5089 0.5170 29,900 -0.00(-0.58%)
Apr 12, 2022 0.5230 0.5310 0.5200 0.5200 26,593 -0.02(-3.99%)
Apr 11, 2022 0.5588 0.5588 0.5400 0.5416 7,980 -0.01(-1.83%)
Apr 08, 2022 0.5500 0.5517 0.5500 0.5517 3,085 +0.01(+2.47%)
Apr 07, 2022 0.4667 0.5675 0.4667 0.5384 21,907 +0.02(+3.54%)
Apr 06, 2022 0.5488 0.5836 0.5200 0.5200 67,425 -0.03(-6.15%)
Apr 05, 2022 0.5510 0.5562 0.5437 0.5541 5,062 +0.01(+2.61%)
Apr 04, 2022 0.5550 0.5629 0.5400 0.5400 11,580 +0.02(+3.09%)
Apr 01, 2022 0.5200 0.5445 0.5100 0.5238 8,540 -0.02(-2.86%)
Mar 31, 2022 0.5487 0.5487 0.5190 0.5392 15,164 -0.01(-1.17%)
Mar 30, 2022 0.5233 0.5503 0.4901 0.5456 36,060 +0.05(+9.12%)
Mar 29, 2022 0.5400 0.5400 0.5000 0.5000 55,245 +0.01(+2.77%)
Mar 28, 2022 0.5213 0.5241 0.4865 0.4865 64,615 -0.05(-8.95%)
Mar 25, 2022 0.5471 0.5487 0.5333 0.5343 12,558 -0.00(-0.63%)
Mar 24, 2022 0.5500 0.5518 0.5341 0.5377 56,910 -0.01(-2.24%)
Mar 23, 2022 0.5500 0.5720 0.5472 0.5500 52,811 -0.01(-0.90%)
Mar 22, 2022 0.5350 0.5580 0.5350 0.5550 37,400 +0.04(+6.73%)
Mar 21, 2022 0.5186 0.5200 0.5102 0.5200 14,250 +0.02(+2.97%)
Mar 18, 2022 0.5000 0.5087 0.4904 0.5050 22,631 +0.02(+3.72%)
Mar 17, 2022 0.5088 0.5088 0.4869 0.4869 30,283 +0.00(+0.68%)
Mar 16, 2022 0.5057 0.5057 0.4700 0.4836 22,395 +0.01(+2.89%)
Mar 15, 2022 0.4800 0.4800 0.4674 0.4700 11,354 -0.01(-1.53%)
Mar 14, 2022 0.5370 0.5491 0.4773 0.4773 34,151 -0.04(-8.03%)
Mar 10, 2022 0.5190 25 +0.05(+9.77%)
Mar 09, 2022 0.5000 0.5001 0.4692 0.4728 87,037 -0.03(-6.64%)
Mar 08, 2022 0.4600 0.5064 0.4583 0.5064 20,185 +0.02(+3.12%)
Mar 07, 2022 0.4590 0.5678 0.4590 0.4911 22,739 -0.03(-5.56%)
Mar 04, 2022 0.5600 0.5600 0.5132 0.5200 39,550 -0.03(-5.45%)
Mar 03, 2022 0.5457 0.5500 0.5457 0.5500 9,200 +0.01(+1.72%)
Mar 02, 2022 0.4770 0.5407 0.4770 0.5407 6,910 +0.00(+0.00%)
Mar 01, 2022 0.5621 0.5621 0.5337 0.5407 5,300 -0.01(-1.42%)
Feb 28, 2022 0.5415 0.5600 0.5396 0.5485 15,043 -0.01(-1.24%)
Feb 25, 2022 0.5377 0.5650 0.5400 0.5554 62,837 +0.02(+3.39%)
Feb 24, 2022 0.5380 0.5549 0.5216 0.5372 9,618 -0.01(-2.33%)
Feb 23, 2022 0.5700 0.5700 0.5452 0.5500 10,500 -0.01(-0.97%)
Feb 22, 2022 0.5500 0.5605 0.5500 0.5554 6,223 -0.00(-0.14%)
Feb 18, 2022 0.5562 0 +0.01(+1.13%)
Feb 17, 2022 0.5600 0.5600 0.5462 0.5500 9,058 -0.01(-1.79%)
Feb 16, 2022 0.5598 0.5700 0.5494 0.5600 13,914 +0.00(+0.48%)
Feb 15, 2022 0.5783 0.5783 0.5555 0.5573 29,370 -0.01(-1.29%)
Feb 14, 2022 0.5428 0.5837 0.5428 0.5646 30,226 -0.01(-0.95%)
Feb 11, 2022 0.5900 0.5900 0.5519 0.5700 13,507 -0.01(-1.93%)
Feb 10, 2022 0.5778 0.5896 0.5664 0.5812 19,325 +0.02(+3.79%)
Feb 09, 2022 0.5500 0.5899 0.5498 0.5600 5,526 +0.01(+1.82%)
Feb 08, 2022 0.5300 0.5599 0.5300 0.5500 15,025 +0.00(+0.00%)
Feb 07, 2022 0.5708 0.5737 0.5500 0.5500 25,284 -0.01(-1.80%)
Feb 04, 2022 0.4098 0.6032 0.4098 0.5601 14,580 -0.02(-4.27%)
Feb 03, 2022 0.5785 0.5753 0.5851 12,437 +0.02(+2.69%)
Feb 02, 2022 0.5237 0.5800 0.5237 0.5698 4,730 +0.01(+2.43%)
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.