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

Izotropic Corp (CSE: IZO )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.8100 0.8100 0.7900 0.8000 12,200 -0.02(-2.44%)
Nov 29, 2022 0.8000 0.8200 0.8000 0.8200 38,870 +0.03(+3.80%)
Nov 28, 2022 0.7600 0.8100 0.7600 0.7900 54,299 +0.02(+2.60%)
Nov 25, 2022 0.8000 0.8000 0.7700 0.7700 29,640 -0.02(-2.53%)
Nov 24, 2022 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-1.25%)
Nov 23, 2022 0.7900 0.8000 0.7800 0.8000 28,120 +0.01(+1.27%)
Nov 22, 2022 0.7300 0.7900 0.7300 0.7900 20,939 +0.04(+5.33%)
Nov 21, 2022 0.7600 0.7700 0.7500 0.7500 26,500 -0.02(-2.60%)
Nov 18, 2022 0.6900 0.7700 0.6800 0.7700 140,710 +0.07(+10.00%)
Nov 17, 2022 0.6200 0.7000 0.6200 0.7000 64,810 +0.09(+14.75%)
Nov 16, 2022 0.6500 0.6500 0.6000 0.6100 21,696 -0.04(-6.15%)
Nov 15, 2022 0.6300 0.6500 0.5900 0.6500 74,513 +0.04(+6.56%)
Nov 14, 2022 0.6100 0.6200 0.5900 0.6100 17,110 -0.01(-1.61%)
Nov 11, 2022 0.6300 0.6300 0.6200 0.6200 16,230 +0.00(+0.00%)
Nov 10, 2022 0.6200 0.6300 0.6100 0.6200 22,819 +0.01(+1.64%)
Nov 09, 2022 0.6200 0.6200 0.6000 0.6100 15,160 -0.02(-3.17%)
Nov 08, 2022 0.6400 0.6500 0.6300 0.6300 15,100 +0.00(+0.00%)
Nov 07, 2022 0.6100 0.6300 0.6100 0.6300 22,648 -0.02(-3.08%)
Nov 04, 2022 0.6300 0.6500 0.6300 0.6500 49,900 +0.02(+3.17%)
Nov 03, 2022 0.6300 0.6500 0.6300 0.6300 25,550 +0.01(+1.61%)
Nov 02, 2022 0.6000 0.6500 0.6000 0.6200 44,228 +0.02(+3.33%)
Nov 01, 2022 0.5900 0.6000 0.5500 0.6000 24,479 -0.01(-1.64%)
Oct 31, 2022 0.6000 0.6200 0.5700 0.6100 116,100 +0.01(+1.67%)
Oct 28, 2022 0.6500 0.6600 0.5200 0.6000 71,200 -0.05(-7.69%)
Oct 27, 2022 0.6300 0.6600 0.6200 0.6500 90,505 +0.02(+3.17%)
Oct 26, 2022 0.6100 0.6300 0.5700 0.6300 57,529 +0.03(+5.00%)
Oct 25, 2022 0.4450 0.6100 0.4450 0.6000 184,850 +0.17(+39.53%)
Oct 24, 2022 0.4300 0.4300 0.4300 0.4300 1,094 +0.01(+2.38%)
Oct 21, 2022 0.4400 0.4400 0.4200 0.4200 7,500 -0.02(-4.55%)
Oct 20, 2022 0.4400 0.4400 0.4400 0.4400 9,000 +0.01(+1.15%)
Oct 19, 2022 0.4400 0.4450 0.4350 0.4350 9,650 +0.01(+1.16%)
Oct 18, 2022 0.4500 0.4500 0.4300 0.4300 5,650 -0.02(-4.44%)
Oct 17, 2022 0.4400 0.4900 0.4300 0.4500 40,709 -0.01(-1.10%)
Oct 14, 2022 0.4500 0.4550 0.4450 0.4550 12,950 +0.01(+2.25%)
Oct 13, 2022 0.4400 0.4650 0.4400 0.4450 114,500 +0.01(+1.14%)
Oct 12, 2022 0.4400 0.4900 0.4400 0.4400 15,500 -0.02(-3.30%)
Oct 11, 2022 0.4300 0.4600 0.3750 0.4550 31,475 +0.02(+3.41%)
Oct 07, 2022 0.4400 0 +0.03(+7.32%)
Oct 06, 2022 0.4200 0.4200 0.3950 0.4100 17,700 -0.02(-3.53%)
Oct 05, 2022 0.4250 0.4250 0.4200 0.4250 22,727 +0.01(+1.19%)
Oct 04, 2022 0.4200 0.4350 0.4200 0.4200 18,615 -0.01(-2.33%)
Oct 03, 2022 0.4400 0.4500 0.4200 0.4300 19,700 -0.01(-2.27%)
Sep 30, 2022 0.4400 0.4400 0.4400 0.4400 1,010 +0.01(+2.33%)
Sep 29, 2022 0.4500 0.4500 0.4300 0.4300 7,000 -0.03(-6.52%)
Sep 28, 2022 0.4400 0.4600 0.4400 0.4600 6,279 +0.02(+3.37%)
Sep 27, 2022 0.4500 0.4500 0.4300 0.4450 31,700 -0.01(-1.11%)
Sep 26, 2022 0.4450 0.4650 0.4400 0.4500 12,000 +0.01(+1.12%)
Sep 23, 2022 0.4550 0.4550 0.4400 0.4450 24,623 -0.02(-5.32%)
Sep 22, 2022 0.4700 0.4750 0.4600 0.4700 11,611 +0.00(+1.08%)
Sep 21, 2022 0.4650 0.4650 0.4650 0.4650 9,048 +0.01(+1.09%)
Sep 20, 2022 0.4700 0.4800 0.4500 0.4600 28,111 -0.01(-2.13%)
Sep 19, 2022 0.4700 0.4900 0.4700 0.4700 5,363 -0.04(-7.84%)
Sep 16, 2022 0.4950 0.5100 0.4950 0.5100 4,000 +0.02(+4.08%)
Sep 15, 2022 0.5200 0.5200 0.4900 0.4900 26,100 -0.01(-2.00%)
Sep 14, 2022 0.5300 0.5300 0.5000 0.5000 17,500 -0.03(-5.66%)
Sep 13, 2022 0.5300 0.5300 0.5300 0.5300 15,000 +0.01(+1.92%)
Sep 12, 2022 0.6000 0.6000 0.5200 0.5200 63,515 -0.08(-13.33%)
Sep 09, 2022 0.6000 0.6200 0.6000 0.6000 7,572 +0.00(+0.00%)
Sep 08, 2022 0.6100 0.6100 0.6000 0.6000 9,886 -0.03(-4.76%)
Sep 07, 2022 0.5800 0.6400 0.5800 0.6300 54,315 +0.05(+8.62%)
Sep 06, 2022 0.5300 0.6000 0.5300 0.5800 63,900 +0.05(+9.43%)
Sep 02, 2022 0.5300 0 +0.06(+11.58%)
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.