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 (%)
Apr 30, 2021 1.040 1.040 0.9600 1.010 155,400 +0.02(+1.94%)
Apr 29, 2021 0.9869 1.030 0.9800 0.9907 85,598 +0.01(+1.09%)
Apr 28, 2021 1.040 1.040 0.9675 0.9800 166,920 +0.01(+1.03%)
Apr 27, 2021 0.9937 0.9974 0.9548 0.9700 41,917 +0.01(+0.76%)
Apr 26, 2021 0.9906 0.9906 0.9600 0.9627 95,268 +0.01(+1.45%)
Apr 23, 2021 1.080 1.080 0.9309 0.9489 59,600 +0.01(+1.07%)
Apr 22, 2021 0.9850 1.040 0.9160 0.9389 61,209 -0.03(-2.64%)
Apr 21, 2021 0.8933 0.9750 0.8931 0.9644 135,643 +0.07(+7.96%)
Apr 20, 2021 0.8420 0.9200 0.8300 0.8933 149,437 +0.05(+6.09%)
Apr 19, 2021 0.8525 0.8845 0.8326 0.8420 30,265 +0.00(+0.24%)
Apr 16, 2021 1.020 1.020 0.8361 0.8400 117,200 -0.03(-3.45%)
Apr 15, 2021 0.9536 0.9536 0.8500 0.8700 66,935 -0.03(-3.09%)
Apr 14, 2021 0.9250 0.9927 0.8605 0.8977 110,399 -0.06(-6.49%)
Apr 13, 2021 0.9745 0.9969 0.9000 0.9600 118,096 +0.03(+2.94%)
Apr 12, 2021 0.8816 0.9327 0.8400 0.9326 73,335 +0.04(+4.96%)
Apr 09, 2021 1.000 1.000 0.8684 0.8885 187,900 -0.06(-6.23%)
Apr 08, 2021 0.9585 0.9770 0.9100 0.9475 81,576 -0.00(-0.07%)
Apr 07, 2021 1.050 1.050 0.9300 0.9482 56,456 -0.02(-2.41%)
Apr 06, 2021 1.050 1.050 0.9400 0.9716 102,715 -0.03(-2.84%)
Apr 05, 2021 1.050 1.050 0.9800 1.000 106,531 +0.02(+1.85%)
Apr 01, 2021 0.9300 1.030 0.9200 0.9818 110,900 +0.06(+5.97%)
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%)
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.