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

Izotropic Corp (OP: IZOZF )

0.0786 -0.0107 (-11.98%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 1, 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 (%)
Jan 31, 2024 0.0837 0.1100 0.0800 0.1100 5,500 -0.00(-3.93%)
Jan 30, 2024 0.1130 0.1145 0.1130 0.1145 1,000 +0.01(+12.37%)
Jan 29, 2024 0.1300 0.1300 0.0538 0.1019 187,190 -0.00(-2.95%)
Jan 26, 2024 0.1100 0.1100 0.1050 0.1050 6,000 -0.01(-9.56%)
Jan 25, 2024 0.1161 0.1161 0.1161 0.1161 500 +0.01(+4.78%)
Jan 24, 2024 0.1109 0.1109 0.1100 0.1108 4,599 -0.00(-2.64%)
Jan 23, 2024 0.1200 0.1264 0.1138 0.1138 3,977 -0.01(-11.09%)
Jan 22, 2024 0.1323 0.1323 0.1280 0.1280 13,035 -0.01(-8.57%)
Jan 18, 2024 0.1400 30 +0.01(+9.29%)
Jan 17, 2024 0.1400 0.1400 0.1281 0.1281 5,044 -0.01(-8.50%)
Jan 16, 2024 0.1400 0.1400 0.1400 0.1400 53,750 +0.01(+4.48%)
Jan 12, 2024 0.1340 0.1340 0.1340 0.1340 265 -0.01(-4.29%)
Jan 11, 2024 0.1400 0.1778 0.1400 0.1400 42,637 -0.00(-1.13%)
Jan 10, 2024 0.1473 0.1500 0.1280 0.1416 71,645 -0.01(-3.87%)
Jan 09, 2024 0.1473 0.1473 0.1377 0.1473 15,400 +0.02(+20.44%)
Jan 08, 2024 0.0883 0.1473 0.0883 0.1223 41,933 +0.01(+11.18%)
Jan 05, 2024 0.1200 0.1200 0.1100 0.1100 7,900 -0.01(-6.22%)
Jan 04, 2024 0.1000 0.1173 0.0766 0.1173 26,912 +0.04(+45.35%)
Jan 03, 2024 0.0807 0.0807 0.0807 0.0807 4,400 -0.01(-10.33%)
Jan 02, 2024 0.0746 0.0900 0.0746 0.0900 40,142 +0.01(+15.09%)
Dec 29, 2023 0.0739 0.0846 0.0567 0.0782 248,554 -0.01(-8.00%)
Dec 28, 2023 0.0800 0.0900 0.0800 0.0850 14,275 +0.00(+0.00%)
Dec 27, 2023 0.0888 0.0888 0.0820 0.0850 14,290 -0.00(-0.58%)
Dec 26, 2023 0.0720 0.0877 0.0711 0.0855 13,650 +0.00(+0.59%)
Dec 22, 2023 0.0781 0.0850 0.0780 0.0850 168,672 +0.00(+0.00%)
Dec 21, 2023 0.0900 0.1000 0.0809 0.0850 56,285 -0.01(-15.00%)
Dec 20, 2023 0.0850 0.1000 0.0816 0.1000 11,550 +0.02(+22.40%)
Dec 19, 2023 0.0820 0.1000 0.0816 0.0817 18,100 -0.02(-16.63%)
Dec 18, 2023 0.0816 0.0980 0.0816 0.0980 11,200 -0.01(-6.58%)
Dec 15, 2023 0.1050 0.1100 0.0850 0.1049 144,548 +0.00(+4.90%)
Dec 14, 2023 0.0964 0.1000 0.0910 0.1000 89,300 +0.01(+16.41%)
Dec 13, 2023 0.0865 0.0943 0.0859 0.0859 45,750 -0.00(-0.58%)
Dec 12, 2023 0.0898 0.0898 0.0863 0.0864 29,100 -0.01(-6.49%)
Dec 11, 2023 0.0900 0.0924 0.0830 0.0924 119,210 -0.00(-4.55%)
Dec 08, 2023 0.0800 0.1037 0.0800 0.0968 40,500 -0.01(-9.95%)
Dec 07, 2023 0.1071 0.1075 0.0917 0.1075 10,800 +0.01(+7.50%)
Dec 06, 2023 0.1000 0.1075 0.1000 0.1000 14,600 +0.00(+0.00%)
Dec 05, 2023 0.1018 0.1018 0.1000 0.1000 19,275 -0.01(-5.93%)
Dec 04, 2023 0.0869 0.1063 0.0869 0.1063 3,600 +0.00(+1.24%)
Dec 01, 2023 0.1025 0.1050 0.0989 0.1050 22,174 +0.00(+0.29%)
Nov 30, 2023 0.1165 0.1165 0.1047 0.1047 12,427 -0.00(-1.23%)
Nov 29, 2023 0.1050 0.1199 0.0989 0.1060 46,700 +0.01(+6.00%)
Nov 28, 2023 0.1094 0.1094 0.1000 0.1000 17,635 -0.02(-20.00%)
Nov 24, 2023 0.1250 0 +0.02(+15.10%)
Nov 22, 2023 0.1150 0.1150 0.1086 0.1086 157,444 -0.01(-6.54%)
Nov 21, 2023 0.1162 0.1162 0.1162 0.1162 3,000 +0.01(+5.64%)
Nov 20, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Nov 17, 2023 0.1250 0.1250 0.1250 0.1250 560 +0.00(+0.08%)
Nov 16, 2023 0.1085 0.1268 0.1085 0.1249 4,900 +0.01(+4.78%)
Nov 15, 2023 0.1290 0.1350 0.1095 0.1192 25,027 -0.01(-8.31%)
Nov 14, 2023 0.1182 0.1300 0.1091 0.1300 7,405 +0.02(+19.71%)
Nov 13, 2023 0.1181 0.1181 0.1086 0.1086 6,575 -0.00(-1.27%)
Nov 10, 2023 0.1086 0.1275 0.1086 0.1100 5,700 -0.01(-4.35%)
Nov 09, 2023 0.1150 0.1150 0.1150 0.1150 27,541 -0.01(-9.59%)
Nov 08, 2023 0.1150 0.1272 0.1150 0.1272 8,125 +0.02(+15.64%)
Nov 07, 2023 0.1100 0.1256 0.1100 0.1100 23,653 -0.02(-17.29%)
Nov 06, 2023 0.1256 0.1330 0.1248 0.1330 5,550 +0.02(+20.91%)
Nov 03, 2023 0.1274 0.1274 0.0950 0.1100 192,151 -0.00(-4.10%)
Nov 02, 2023 0.1300 0.1300 0.0971 0.1147 29,750 -0.02(-11.77%)
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.