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

Izotropic Corp (OP: IZOZF )

0.0797 -0.0062 (-7.22%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 3, 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 (%)
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%)
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.