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

Izotropic Corp (OP: IZOZF )

0.0897 -0.0033 (-3.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 26, 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 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%)
Jan 04, 2021 0.9376 0.9376 0.9376 0 -0.05(-5.29%)
Dec 31, 2020 0.9900 0.9900 0.9900 17,120 +0.04(+4.21%)
Dec 30, 2020 0.9789 0.9789 0.9500 0.9500 17,120 -0.03(-2.94%)
Dec 29, 2020 0.9798 0.9798 0.9788 0.9788 3,000 -0.04(-4.04%)
Dec 23, 2020 1.020 1.020 1.020 0 +0.08(+8.50%)
Dec 22, 2020 0.9500 0.9651 0.9400 0.9401 8,358 -0.01(-0.91%)
Dec 21, 2020 0.9914 1.000 0.9447 0.9487 42,236 -0.05(-5.13%)
Dec 18, 2020 1.002 1.020 0.9920 1.000 16,500 -0.01(-0.99%)
Dec 17, 2020 1.022 1.024 0.9900 1.010 5,579 +0.00(+0.38%)
Dec 16, 2020 1.000 1.030 0.9684 1.006 27,536 +0.03(+2.67%)
Dec 15, 2020 1.020 1.020 0.9682 0.9800 32,142 +0.05(+5.54%)
Dec 14, 2020 0.9288 0.9400 0.9286 0.9286 15,050 -0.01(-1.21%)
Dec 11, 2020 0.9410 0.9443 0.9400 0.9400 15,400 +0.02(+1.96%)
Dec 10, 2020 0.9489 0.9489 0.8800 0.9219 6,350 +0.00(+0.21%)
Dec 09, 2020 0.9341 0.9341 0.9174 0.9200 7,226 -0.01(-1.08%)
Dec 08, 2020 0.9300 0.9300 0.9300 0.9300 1,036 -0.00(-0.18%)
Dec 07, 2020 0.9600 0.9995 0.9317 0.9317 5,829 -0.03(-3.59%)
Dec 04, 2020 0.9800 1.030 0.9576 0.9664 64,600 +0.06(+6.20%)
Dec 03, 2020 0.9100 0.9100 0.9100 10 +0.00(+0.00%)
Dec 02, 2020 0.9500 0.9500 0.9100 0.9100 5,665 -0.02(-2.36%)
Dec 01, 2020 0.9284 0.9344 0.9100 0.9320 28,900 -0.04(-4.34%)
Nov 30, 2020 1.020 1.080 0.9743 0.9743 6,245 -0.05(-4.48%)
Nov 27, 2020 1.026 1.030 1.011 1.020 17,400 +0.10(+10.91%)
Nov 25, 2020 0.9270 0.9270 0.8970 0.9197 8,400 +0.05(+5.71%)
Nov 24, 2020 0.8700 0.8700 0.8700 0.8700 250 +0.01(+0.93%)
Nov 23, 2020 0.8733 0.9132 0.8602 0.8620 12,200 -0.05(-5.27%)
Nov 18, 2020 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Nov 17, 2020 0.8987 0.8987 0.8895 0.8900 2,360 +0.00(+0.03%)
Nov 16, 2020 0.9600 0.9600 0.8897 0.8897 23,850 +0.06(+7.19%)
Nov 13, 2020 0.8420 0.8714 0.8300 0.8300 13,200 +0.06(+8.13%)
Nov 12, 2020 0.8824 0.8824 0.7676 0.7676 4,020 -0.11(-12.80%)
Nov 11, 2020 0.8803 0.8803 0.8803 0.8803 1,500 +0.00(+0.00%)
Nov 10, 2020 0.8878 0.8878 0.8803 0.8803 3,847 -0.01(-1.09%)
Nov 09, 2020 0.9000 0.9380 0.8900 0.8900 19,430 -0.07(-6.94%)
Nov 06, 2020 0.9850 0.9850 0.9564 0.9564 4,400 -0.01(-1.40%)
Nov 05, 2020 1.036 1.036 0.9700 0.9700 13,475 +0.07(+7.73%)
Nov 03, 2020 0.9004 0.9004 0.9004 0 -0.04(-4.11%)
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.