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 (%)
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%)
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.