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 (%)
Mar 31, 2021 0.9350 0.9567 0.9000 0.9265 61,197 -0.01(-1.42%)
Mar 30, 2021 0.9800 0.9998 0.9398 0.9398 80,977 -0.05(-4.68%)
Mar 29, 2021 1.010 1.030 0.9596 0.9859 83,526 -0.03(-3.17%)
Mar 26, 2021 0.9650 1.050 0.9500 1.018 68,700 +0.05(+5.51%)
Mar 25, 2021 1.020 1.105 0.9300 0.9650 292,738 -0.05(-4.46%)
Mar 24, 2021 1.110 1.130 1.010 1.010 135,242 -0.04(-3.57%)
Mar 23, 2021 1.100 1.310 0.9829 1.047 339,521 -0.17(-14.15%)
Mar 22, 2021 1.040 1.250 1.030 1.220 520,544 +0.19(+18.45%)
Mar 19, 2021 1.080 1.080 0.9700 1.030 318,200 +0.00(+0.00%)
Mar 18, 2021 0.9000 1.040 0.8913 1.030 338,892 +0.17(+20.07%)
Mar 17, 2021 0.9226 0.9257 0.8292 0.8578 145,985 -0.02(-2.51%)
Mar 16, 2021 0.9000 0.9788 0.8471 0.8799 334,281 -0.00(-0.01%)
Mar 15, 2021 0.7000 0.9474 0.6800 0.8800 456,529 +0.21(+31.34%)
Mar 12, 2021 0.7000 0.7000 0.6528 0.6700 161,100 +0.00(+0.00%)
Mar 11, 2021 0.6500 0.7000 0.6253 0.6700 202,935 +0.05(+7.58%)
Mar 10, 2021 0.6500 0.6500 0.6080 0.6228 118,620 -0.01(-1.72%)
Mar 09, 2021 0.6600 0.6686 0.6150 0.6337 104,700 -0.00(-0.44%)
Mar 08, 2021 0.6674 0.7000 0.6130 0.6365 93,506 -0.01(-0.98%)
Mar 05, 2021 0.6349 0.6744 0.6331 0.6428 168,600 +0.01(+1.53%)
Mar 04, 2021 0.6750 0.7043 0.6147 0.6331 121,714 -0.01(-0.78%)
Mar 03, 2021 0.7100 0.7100 0.6000 0.6381 127,772 -0.02(-3.60%)
Mar 02, 2021 0.6778 0.6990 0.6289 0.6619 148,104 +0.00(+0.29%)
Mar 01, 2021 0.6371 0.6985 0.5800 0.6600 70,571 -0.01(-1.23%)
Feb 26, 2021 0.7495 0.7495 0.5785 0.6682 102,200 -0.07(-9.46%)
Feb 25, 2021 0.8156 0.8156 0.7175 0.7380 40,446 -0.02(-3.19%)
Feb 24, 2021 0.7300 0.7730 0.7300 0.7623 4,210 +0.01(+1.91%)
Feb 23, 2021 0.7741 0.7741 0.6900 0.7480 36,670 -0.03(-3.53%)
Feb 22, 2021 0.8755 0.8833 0.7176 0.7754 96,708 -0.11(-12.40%)
Feb 19, 2021 0.8600 0.9079 0.8600 0.8852 26,600 +0.02(+2.50%)
Feb 18, 2021 0.8750 0.9400 0.8387 0.8636 66,320 -0.08(-8.13%)
Feb 17, 2021 0.9400 0.9500 0.9300 0.9400 35,624 -0.00(-0.48%)
Feb 16, 2021 0.9399 0.9580 0.8088 0.9445 39,782 +0.01(+0.69%)
Feb 12, 2021 0.9597 0.9597 0.9144 0.9380 64,300 -0.01(-1.32%)
Feb 11, 2021 0.9917 1.000 0.9490 0.9505 26,150 -0.08(-7.39%)
Feb 10, 2021 1.040 1.040 1.010 1.026 67,045 -0.01(-1.31%)
Feb 09, 2021 1.015 1.040 0.9955 1.040 60,251 +0.02(+1.96%)
Feb 08, 2021 1.050 1.079 1.001 1.020 150,608 +0.00(+0.00%)
Feb 05, 2021 1.020 1.050 0.9644 1.020 173,600 +0.01(+1.04%)
Feb 04, 2021 1.045 1.050 0.9700 1.010 23,400 -0.01(-1.03%)
Feb 03, 2021 1.040 1.090 1.000 1.020 20,608 +0.01(+0.99%)
Feb 02, 2021 1.003 1.030 1.003 1.010 3,900 +0.02(+2.02%)
Feb 01, 2021 1.090 1.100 0.9900 0.9900 24,108 -0.10(-9.17%)
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%)
Nov 02, 2020 1.000 1.000 0.9390 0.9390 3,035 -0.05(-4.78%)
Oct 30, 2020 1.066 1.066 0.9861 0.9861 17,200 -0.01(-1.39%)
Oct 29, 2020 1.044 1.111 1.000 1.000 8,965 +0.07(+7.82%)
Oct 28, 2020 0.9700 0.9740 0.8168 0.9275 50,965 -0.04(-4.29%)
Oct 27, 2020 1.048 1.048 0.9550 0.9691 54,348 -0.06(-6.18%)
Oct 26, 2020 1.018 1.122 0.9000 1.033 45,991 +0.21(+25.12%)
Oct 23, 2020 0.7909 0.8542 0.7909 0.8255 36,600 +0.10(+13.77%)
Oct 22, 2020 0.7025 0.7343 0.6772 0.7256 25,061 +0.04(+6.52%)
Oct 21, 2020 0.6729 0.7050 0.6700 0.6812 10,441 +0.02(+3.21%)
Oct 20, 2020 0.6707 0.7125 0.6600 0.6600 51,100 -0.02(-2.51%)
Oct 19, 2020 0.5980 0.6871 0.5979 0.6770 60,050 +0.07(+10.89%)
Oct 16, 2020 0.5981 0.6174 0.5636 0.6105 66,200 +0.08(+15.19%)
Oct 15, 2020 0.5470 0.5496 0.5300 0.5300 22,350 -0.05(-8.62%)
Oct 14, 2020 0.5800 0.5800 0.5800 26 +0.00(+0.00%)
Oct 13, 2020 0.5600 0.5800 0.5600 0.5800 11,000 +0.03(+5.45%)
Oct 12, 2020 0.5500 0.5500 0.5500 0.5500 4,000 +0.00(+0.68%)
Oct 09, 2020 0.5350 0.5463 0.5300 0.5463 4,500 +0.00(+0.85%)
Oct 08, 2020 0.5402 0.5417 0.5300 0.5417 2,448 -0.00(-0.42%)
Oct 07, 2020 0.5384 0.5583 0.5300 0.5440 16,446 -0.03(-4.56%)
Oct 06, 2020 0.5563 0.5754 0.5563 0.5700 15,253 +0.05(+10.34%)
Oct 05, 2020 0.4900 0.5166 0.4900 0.5166 58,749 +0.03(+6.25%)
Oct 02, 2020 0.4312 0.4862 0.4312 0.4862 5,200 +0.02(+4.56%)
Oct 01, 2020 0.4650 0.4650 0.4650 0.4650 19,083 -0.00(-0.94%)
Sep 30, 2020 0.4694 0.4694 0.4694 0.4694 1,000 +0.02(+5.44%)
Sep 28, 2020 0.4452 0.4452 0.4452 0 +0.02(+4.24%)
Sep 25, 2020 0.4658 0.4658 0.3774 0.4271 75,200 +0.01(+2.45%)
Sep 24, 2020 0.4588 0.4589 0.4169 0.4169 8,349 -0.01(-3.05%)
Sep 23, 2020 0.4551 0.4551 0.4300 0.4300 12,000 +0.00(+0.00%)
Sep 21, 2020 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Sep 18, 2020 0.5044 0.5100 0.5000 0.5000 28,000 -0.03(-5.66%)
Sep 17, 2020 0.5209 0.5300 0.5209 0.5300 2,000 -0.01(-1.85%)
Sep 16, 2020 0.5500 0.5500 0.5400 0.5400 3,000 -0.02(-3.35%)
Sep 15, 2020 0.5587 0.5587 0.5587 0.5587 1,000 +0.02(+3.20%)
Sep 14, 2020 0.5200 0.5414 0.5200 0.5414 8,850 +0.01(+2.42%)
Sep 10, 2020 0.5286 0.5286 0.5286 0 -0.05(-8.99%)
Sep 09, 2020 0.5808 0.5808 0.5808 0.5808 500 -0.00(-0.55%)
Sep 08, 2020 0.5918 0.5918 0.5549 0.5840 17,195 +0.03(+5.24%)
Sep 04, 2020 0.5300 0.5549 0.5074 0.5549 19,500 -0.01(-2.12%)
Sep 03, 2020 0.6150 0.6494 0.5500 0.5669 24,838 -0.07(-10.64%)
Sep 02, 2020 0.6146 0.6344 0.6126 0.6344 4,800 +0.01(+2.03%)
Sep 01, 2020 0.6500 0.6500 0.6081 0.6218 55,072 -0.01(-2.06%)
Aug 31, 2020 0.6232 0.6500 0.6232 0.6349 73,143 +0.09(+17.57%)
Aug 28, 2020 0.5395 0.5736 0.5381 0.5400 24,600 -0.01(-1.78%)
Aug 27, 2020 0.5451 0.5499 0.5300 0.5498 25,743 +0.01(+1.31%)
Aug 26, 2020 0.5510 0.5510 0.5062 0.5427 13,286 +0.01(+1.14%)
Aug 25, 2020 0.5475 0.5500 0.5247 0.5366 19,712 +0.03(+6.83%)
Aug 24, 2020 0.4600 0.5023 0.3950 0.5023 42,942 +0.04(+8.91%)
Aug 21, 2020 0.4333 0.4703 0.4300 0.4612 19,400 +0.01(+3.27%)
Aug 20, 2020 0.4200 0.4466 0.4200 0.4466 9,585 +0.04(+8.61%)
Aug 19, 2020 0.4300 0.4300 0.4000 0.4112 26,401 -0.02(-4.37%)
Aug 18, 2020 0.5500 0.6026 0.4237 0.4300 206,639 -0.07(-13.72%)
Aug 17, 2020 0.4956 0.5110 0.4674 0.4984 37,760 +0.05(+11.82%)
Aug 14, 2020 0.4323 0.4544 0.4323 0.4457 37,300 +0.03(+6.27%)
Aug 13, 2020 0.4214 0.4500 0.3901 0.4194 97,049 +0.00(+0.70%)
Aug 12, 2020 0.3912 0.4165 0.3894 0.4165 15,900 +0.05(+14.74%)
Aug 11, 2020 0.3613 0.3799 0.3613 0.3630 8,500 +0.02(+4.85%)
Aug 10, 2020 0.3495 0.3544 0.3200 0.3462 60,600 +0.02(+4.94%)
Aug 07, 2020 0.3646 0.3646 0.3082 0.3299 61,000 -0.04(-10.04%)
Aug 06, 2020 0.3444 0.3761 0.3444 0.3667 83,363 -0.01(-2.68%)
Aug 05, 2020 0.4176 0.4400 0.3490 0.3768 26,280 -0.05(-11.30%)
Aug 04, 2020 0.3778 0.6300 0.3481 0.4248 76,380 +0.07(+21.37%)
Aug 03, 2020 0.3300 0.3600 0.3300 0.3500 54,174 +0.02(+6.06%)
Jul 31, 2020 0.2873 0.3300 0.2815 0.3300 127,200 +0.04(+15.22%)
Jul 30, 2020 0.2429 0.2900 0.2290 0.2864 180,830 +0.06(+24.52%)
Jul 29, 2020 0.2270 0.2321 0.2268 0.2300 69,517 +0.01(+2.68%)
Jul 28, 2020 0.2294 0.2294 0.2240 0.2240 20,500 -0.01(-2.40%)
Jul 27, 2020 0.2240 0.2300 0.2240 0.2295 26,510 +0.02(+9.86%)
Jul 24, 2020 0.2050 0.2089 0.2021 0.2089 26,800 +0.00(+2.15%)
Jul 23, 2020 0.2200 0.2200 0.2045 0.2045 46,560 -0.02(-9.35%)
Jul 22, 2020 0.2166 0.2258 0.2166 0.2256 8,694 +0.01(+2.55%)
Jul 21, 2020 0.2100 0.2200 0.2000 0.2200 103,550 +0.00(+0.00%)
Jul 20, 2020 0.2300 0.2321 0.2180 0.2200 44,750 +0.00(+1.10%)
Jul 17, 2020 0.2100 0.2200 0.2057 0.2176 67,500 +0.02(+8.64%)
Jul 16, 2020 0.2050 0.2100 0.2000 0.2003 10,601 -0.00(-1.33%)
Jul 15, 2020 0.1950 0.2030 0.1950 0.2030 7,363 -0.01(-3.33%)
Jul 14, 2020 0.2000 0.2100 0.1804 0.2100 57,104 +0.02(+13.51%)
Jul 13, 2020 0.2000 0.2000 0.1844 0.1850 23,420 +0.01(+4.64%)
Jul 10, 2020 0.1723 0.1850 0.1700 0.1768 49,500 +0.01(+7.15%)
Jul 09, 2020 0.1600 0.1650 0.1600 0.1650 12,050 +0.01(+3.13%)
Jul 07, 2020 0.1600 0.1600 0.1600 0 +0.02(+11.34%)
Jul 06, 2020 0.1352 0.1437 0.1352 0.1437 5,500 +0.02(+17.98%)
Jul 02, 2020 0.1228 0.1265 0.1218 0.1218 14,600 -0.01(-6.16%)
Jul 01, 2020 0.1208 0.1298 0.1208 0.1298 9,573 +0.01(+10.56%)
Jun 30, 2020 0.1168 0.1174 0.1142 0.1174 14,700 -0.00(-0.51%)
Jun 29, 2020 0.1180 0.1180 0.1180 0.1180 4,000 +0.00(+0.17%)
Jun 26, 2020 0.1100 0.1178 0.1100 0.1178 51,200 -0.00(-1.92%)
Jun 25, 2020 0.1201 0.1201 0.1201 0.1201 3,450 +0.00(+2.83%)
Jun 24, 2020 0.1300 0.1300 0.1168 0.1168 30,000 -0.01(-4.18%)
Jun 23, 2020 0.1250 0.1300 0.1202 0.1219 21,300 -0.01(-5.06%)
Jun 22, 2020 0.1300 0.1300 0.1277 0.1284 25,000 +0.00(+0.55%)
Jun 18, 2020 0.1277 0.1277 0.1277 0 +0.01(+4.16%)
Jun 16, 2020 0.1226 0.1226 0.1226 0 -0.01(-5.69%)
Jun 15, 2020 0.1300 0.1300 0.1300 0.1300 7,000 -0.01(-7.14%)
Jun 12, 2020 0.1292 0.1400 0.1292 0.1400 166,500 +0.02(+19.86%)
Jun 11, 2020 0.1280 0.1280 0.1168 0.1168 29,000 -0.01(-8.89%)
Jun 10, 2020 0.1175 0.1282 0.1175 0.1282 15,000 +0.01(+4.06%)
Jun 09, 2020 0.1309 0.1309 0.1100 0.1232 34,800 -0.01(-5.88%)
Jun 08, 2020 0.1387 0.1387 0.1230 0.1309 14,300 +0.00(+1.00%)
Jun 05, 2020 0.1296 0.1296 0.1296 0.1296 300 +0.00(+0.00%)
Jun 04, 2020 0.1219 0.1486 0.1219 0.1296 9,350 +0.00(+2.86%)
Jun 03, 2020 0.1311 0.1750 0.1195 0.1260 19,650 -0.00(-3.08%)
Jun 02, 2020 0.1285 0.1324 0.1285 0.1300 2,400 +0.01(+11.30%)
Jun 01, 2020 0.1168 0.1168 0.1168 0.1168 4,500 -0.00(-0.93%)
May 29, 2020 0.1324 0.1324 0.1179 0.1179 1,300 -0.01(-6.21%)
May 28, 2020 0.1383 0.1383 0.1200 0.1257 16,000 +0.00(+3.71%)
May 27, 2020 0.1326 0.1326 0.1212 0.1212 11,185 -0.00(-0.57%)
May 26, 2020 0.1300 0.1300 0.1200 0.1219 21,300 -0.01(-6.23%)
May 22, 2020 0.1172 0.1334 0.1172 0.1300 8,400 +0.01(+8.33%)
May 21, 2020 0.1331 0.1351 0.1200 0.1200 27,600 -0.02(-11.89%)
May 20, 2020 0.1350 0.1381 0.1254 0.1362 35,235 +0.01(+8.53%)
May 19, 2020 0.1441 0.1792 0.1254 0.1255 66,056 -0.07(-37.25%)
May 18, 2020 0.2000 0.3300 0.0990 0.2000 96,099 +0.01(+5.43%)
May 15, 2020 0.1075 0.1897 0.1075 0.1897 12,200 +0.06(+50.32%)
May 14, 2020 0.1397 0.1419 0.1262 0.1262 57,300 -0.01(-9.86%)
May 13, 2020 0.2000 0.2000 0.1400 0.1400 32,607 -0.03(-17.65%)
May 08, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.71%)
May 05, 2020 0.1803 0.1803 0.1803 0 +0.00(+2.33%)
May 01, 2020 0.1762 0.1762 0.1762 0 -0.01(-4.40%)
Apr 29, 2020 0.1843 0.1843 0.1843 0 +0.02(+15.19%)
Apr 15, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 14, 2020 0.1765 0.1765 0.1700 0.1700 36,100 +0.03(+23.64%)
Apr 13, 2020 0.1375 0.1375 0.1375 0.1375 3,550 +0.02(+16.62%)
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.