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

Izotropic Corp (CSE: IZO )

0.1200 +0.0100 (+9.09%)
Official Closing Price Updated: 12:45 PM EDT, May 10, 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 (%)
Dec 30, 2022 0.7000 0 +0.01(+1.45%)
Dec 29, 2022 0.7000 0.7000 0.6900 0.6900 7,314 +0.00(+0.00%)
Dec 28, 2022 0.6100 0.6900 0.6100 0.6900 47,958 +0.07(+11.29%)
Dec 23, 2022 0.6200 0 +0.02(+3.33%)
Dec 22, 2022 0.6300 0.6500 0.6000 0.6000 44,484 -0.02(-3.23%)
Dec 21, 2022 0.6300 0.6300 0.5700 0.6200 66,649 -0.02(-3.13%)
Dec 20, 2022 0.6200 0.6400 0.6100 0.6400 16,658 +0.04(+6.67%)
Dec 19, 2022 0.6800 0.6800 0.6000 0.6000 36,440 -0.07(-10.45%)
Dec 16, 2022 0.7000 0.7000 0.6600 0.6700 44,300 -0.03(-4.29%)
Dec 15, 2022 0.7300 0.7400 0.7000 0.7000 43,599 -0.03(-4.11%)
Dec 14, 2022 0.7300 0.7300 0.7300 0.7300 500 -0.01(-1.35%)
Dec 13, 2022 0.7300 0.7800 0.7300 0.7400 20,400 +0.01(+1.37%)
Dec 12, 2022 0.7800 0.8000 0.7300 0.7300 41,800 -0.06(-7.59%)
Dec 09, 2022 0.8500 0.8500 0.7500 0.7900 84,114 -0.04(-4.82%)
Dec 08, 2022 0.8500 0.8500 0.8300 0.8300 13,500 -0.01(-1.19%)
Dec 07, 2022 0.8500 0.8500 0.8100 0.8400 9,060 -0.02(-2.33%)
Dec 06, 2022 0.8600 0.8600 0.8400 0.8600 11,260 +0.01(+1.18%)
Dec 05, 2022 0.8500 0.8600 0.8500 0.8500 44,395 +0.00(+0.00%)
Dec 02, 2022 0.8300 0.8500 0.8300 0.8500 29,598 +0.02(+2.41%)
Dec 01, 2022 0.7800 0.8400 0.7800 0.8300 33,326 +0.03(+3.75%)
Nov 30, 2022 0.8100 0.8100 0.7900 0.8000 12,200 -0.02(-2.44%)
Nov 29, 2022 0.8000 0.8200 0.8000 0.8200 38,870 +0.03(+3.80%)
Nov 28, 2022 0.7600 0.8100 0.7600 0.7900 54,299 +0.02(+2.60%)
Nov 25, 2022 0.8000 0.8000 0.7700 0.7700 29,640 -0.02(-2.53%)
Nov 24, 2022 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-1.25%)
Nov 23, 2022 0.7900 0.8000 0.7800 0.8000 28,120 +0.01(+1.27%)
Nov 22, 2022 0.7300 0.7900 0.7300 0.7900 20,939 +0.04(+5.33%)
Nov 21, 2022 0.7600 0.7700 0.7500 0.7500 26,500 -0.02(-2.60%)
Nov 18, 2022 0.6900 0.7700 0.6800 0.7700 140,710 +0.07(+10.00%)
Nov 17, 2022 0.6200 0.7000 0.6200 0.7000 64,810 +0.09(+14.75%)
Nov 16, 2022 0.6500 0.6500 0.6000 0.6100 21,696 -0.04(-6.15%)
Nov 15, 2022 0.6300 0.6500 0.5900 0.6500 74,513 +0.04(+6.56%)
Nov 14, 2022 0.6100 0.6200 0.5900 0.6100 17,110 -0.01(-1.61%)
Nov 11, 2022 0.6300 0.6300 0.6200 0.6200 16,230 +0.00(+0.00%)
Nov 10, 2022 0.6200 0.6300 0.6100 0.6200 22,819 +0.01(+1.64%)
Nov 09, 2022 0.6200 0.6200 0.6000 0.6100 15,160 -0.02(-3.17%)
Nov 08, 2022 0.6400 0.6500 0.6300 0.6300 15,100 +0.00(+0.00%)
Nov 07, 2022 0.6100 0.6300 0.6100 0.6300 22,648 -0.02(-3.08%)
Nov 04, 2022 0.6300 0.6500 0.6300 0.6500 49,900 +0.02(+3.17%)
Nov 03, 2022 0.6300 0.6500 0.6300 0.6300 25,550 +0.01(+1.61%)
Nov 02, 2022 0.6000 0.6500 0.6000 0.6200 44,228 +0.02(+3.33%)
Nov 01, 2022 0.5900 0.6000 0.5500 0.6000 24,479 -0.01(-1.64%)
Oct 31, 2022 0.6000 0.6200 0.5700 0.6100 116,100 +0.01(+1.67%)
Oct 28, 2022 0.6500 0.6600 0.5200 0.6000 71,200 -0.05(-7.69%)
Oct 27, 2022 0.6300 0.6600 0.6200 0.6500 90,505 +0.02(+3.17%)
Oct 26, 2022 0.6100 0.6300 0.5700 0.6300 57,529 +0.03(+5.00%)
Oct 25, 2022 0.4450 0.6100 0.4450 0.6000 184,850 +0.17(+39.53%)
Oct 24, 2022 0.4300 0.4300 0.4300 0.4300 1,094 +0.01(+2.38%)
Oct 21, 2022 0.4400 0.4400 0.4200 0.4200 7,500 -0.02(-4.55%)
Oct 20, 2022 0.4400 0.4400 0.4400 0.4400 9,000 +0.01(+1.15%)
Oct 19, 2022 0.4400 0.4450 0.4350 0.4350 9,650 +0.01(+1.16%)
Oct 18, 2022 0.4500 0.4500 0.4300 0.4300 5,650 -0.02(-4.44%)
Oct 17, 2022 0.4400 0.4900 0.4300 0.4500 40,709 -0.01(-1.10%)
Oct 14, 2022 0.4500 0.4550 0.4450 0.4550 12,950 +0.01(+2.25%)
Oct 13, 2022 0.4400 0.4650 0.4400 0.4450 114,500 +0.01(+1.14%)
Oct 12, 2022 0.4400 0.4900 0.4400 0.4400 15,500 -0.02(-3.30%)
Oct 11, 2022 0.4300 0.4600 0.3750 0.4550 31,475 +0.02(+3.41%)
Oct 07, 2022 0.4400 0 +0.03(+7.32%)
Oct 06, 2022 0.4200 0.4200 0.3950 0.4100 17,700 -0.02(-3.53%)
Oct 05, 2022 0.4250 0.4250 0.4200 0.4250 22,727 +0.01(+1.19%)
Oct 04, 2022 0.4200 0.4350 0.4200 0.4200 18,615 -0.01(-2.33%)
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.