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, 2022 0.3093 0.3166 0.3093 0.3093 1,300 +0.01(+2.76%)
Sep 29, 2022 0.3200 0.3232 0.3010 0.3010 18,500 -0.02(-5.94%)
Sep 28, 2022 0.3514 0.3514 0.3200 0.3200 6,220 +0.00(+0.00%)
Sep 27, 2022 0.3285 0.3285 0.3200 0.3200 15,030 -0.01(-3.50%)
Sep 26, 2022 0.3400 0.3457 0.3316 0.3316 17,950 -0.00(-0.06%)
Sep 23, 2022 0.3400 0.3400 0.3318 0.3318 21,300 -0.01(-2.41%)
Sep 22, 2022 0.3460 0.3460 0.3400 0.3400 10,000 +0.00(+0.09%)
Sep 21, 2022 0.3409 0.3597 0.3397 0.3397 13,200 -0.00(-0.67%)
Sep 20, 2022 0.3483 0.3515 0.3400 0.3420 16,500 -0.04(-9.81%)
Sep 19, 2022 0.3550 0.3944 0.3540 0.3792 15,954 +0.00(+0.16%)
Sep 16, 2022 0.4140 0.4140 0.3786 0.3786 2,680 +0.01(+1.47%)
Sep 15, 2022 0.3850 0.3878 0.3717 0.3731 25,850 -0.03(-6.73%)
Sep 14, 2022 0.4085 0.4085 0.3900 0.4000 14,621 -0.01(-2.77%)
Sep 13, 2022 0.4801 0.4801 0.3702 0.4114 26,839 -0.09(-17.52%)
Sep 12, 2022 0.4673 0.4988 0.4500 0.4988 24,646 +0.03(+5.34%)
Sep 09, 2022 0.4300 0.4779 0.4300 0.4735 8,352 +0.00(+0.74%)
Sep 08, 2022 0.4688 0.4700 0.4688 0.4700 18,500 +0.02(+5.62%)
Sep 07, 2022 0.4425 0.4450 0.4425 0.4450 1,740 -0.00(-1.09%)
Sep 06, 2022 0.4089 0.4499 0.3831 0.4499 107,195 +0.04(+10.08%)
Sep 02, 2022 0.3816 0.4087 0.3816 0.4087 116,790 +0.05(+15.09%)
Sep 01, 2022 0.3985 0.4000 0.3551 0.3551 25,877 -0.04(-11.22%)
Aug 31, 2022 0.2894 0.4000 0.2894 0.4000 3,546 +0.04(+10.25%)
Aug 30, 2022 0.4051 0.4195 0.3628 0.3628 54,120 -0.04(-10.40%)
Aug 29, 2022 0.4414 0.4414 0.4049 0.4049 24,150 -0.04(-8.68%)
Aug 26, 2022 0.4239 0.4463 0.4075 0.4434 46,100 +0.04(+9.29%)
Aug 25, 2022 0.5100 0.5242 0.4057 0.4057 65,350 -0.12(-23.09%)
Aug 24, 2022 0.5400 0.5400 0.5028 0.5275 27,363 -0.01(-2.08%)
Aug 23, 2022 0.4740 0.5501 0.4549 0.5387 120,442 +0.12(+28.26%)
Aug 22, 2022 0.4000 0.4200 0.3990 0.4200 27,433 +0.03(+7.66%)
Aug 19, 2022 0.3800 0.3901 0.3800 0.3901 7,796 +0.02(+5.43%)
Aug 18, 2022 0.3700 0.3700 0.3461 0.3700 4,200 +0.01(+2.61%)
Aug 17, 2022 0.3383 0.3795 0.3371 0.3606 25,150 +0.03(+7.67%)
Aug 16, 2022 0.3332 0.3349 0.3330 0.3349 11,050 -0.00(-0.03%)
Aug 15, 2022 0.3434 0.3434 0.3350 0.3350 358 -0.00(-0.45%)
Aug 12, 2022 0.3311 0.3450 0.3270 0.3365 27,538 -0.00(-0.74%)
Aug 11, 2022 0.3400 0.3450 0.3301 0.3390 10,850 +0.00(+0.30%)
Aug 10, 2022 0.3380 0.3380 0.3380 0.3380 5,715 +0.00(+0.18%)
Aug 09, 2022 0.3224 0.3374 0.3224 0.3374 6,028 -0.00(-0.76%)
Aug 08, 2022 0.3200 0.3400 0.3050 0.3400 18,105 +0.03(+8.07%)
Aug 05, 2022 0.3198 0.3198 0.3103 0.3146 3,196 -0.01(-3.50%)
Aug 04, 2022 0.3216 0.3260 0.3208 0.3260 10,549 -0.01(-1.81%)
Aug 03, 2022 0.3200 0.3320 0.3102 0.3320 11,569 +0.00(+0.64%)
Aug 02, 2022 0.3300 0.3300 0.3000 0.3299 65,437 +0.02(+7.70%)
Aug 01, 2022 0.3096 0.3096 0.2946 0.3063 6,073 -0.01(-3.31%)
Jul 29, 2022 0.3032 0.3300 0.3032 0.3168 28,650 +0.01(+3.43%)
Jul 28, 2022 0.3000 0.3063 0.3000 0.3063 4,130 -0.01(-2.27%)
Jul 27, 2022 0.3114 0.3300 0.3093 0.3134 8,416 +0.00(+1.10%)
Jul 26, 2022 0.3079 0.3100 0.3070 0.3100 2,856 +0.01(+3.33%)
Jul 25, 2022 0.3300 0.3300 0.3000 0.3000 1,500 -0.01(-3.23%)
Jul 22, 2022 0.2988 0.3125 0.2988 0.3100 39,750 +0.00(+1.41%)
Jul 21, 2022 0.3359 0.3359 0.2995 0.3057 32,015 -0.02(-4.71%)
Jul 20, 2022 0.3143 0.3376 0.3143 0.3208 38,580 +0.00(+0.41%)
Jul 19, 2022 0.3252 0.3677 0.3118 0.3195 45,140 +0.04(+13.90%)
Jul 18, 2022 0.3020 0.3210 0.2805 0.2805 5,382 -0.01(-4.85%)
Jul 15, 2022 0.2948 0.2948 0.2948 0.2948 1,840 +0.02(+7.20%)
Jul 14, 2022 0.2800 0.2800 0.2750 0.2750 1,860 -0.01(-5.17%)
Jul 13, 2022 0.2950 0.2998 0.2800 0.2900 16,800 +0.01(+1.97%)
Jul 12, 2022 0.3168 0.3168 0.2844 0.2844 14,365 -0.04(-11.13%)
Jul 11, 2022 0.3100 0.3200 0.2900 0.3200 36,366 +0.02(+7.64%)
Jul 08, 2022 0.2973 0.2973 0.2973 0.2973 1,000 -0.00(-0.90%)
Jul 07, 2022 0.3004 0.3100 0.3000 0.3000 23,600 -0.00(-1.09%)
Jul 06, 2022 0.3000 0.3100 0.3000 0.3033 20,925 -0.01(-3.56%)
Jul 05, 2022 0.2802 0.3145 0.2800 0.3145 35,548 +0.05(+19.26%)
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.