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

Izotropic Corp (CSE: IZO )

0.1200 -0.0100 (-7.69%)
Streaming Delayed Price Updated: 2:25 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 (%)
Mar 28, 2019 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Mar 21, 2019 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Mar 18, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Mar 14, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 13, 2019 0.3500 0.3600 0.3300 0.3600 19,000 +0.02(+4.35%)
Mar 12, 2019 0.3500 0.3600 0.3450 0.3450 22,500 +0.01(+4.55%)
Mar 08, 2019 0.3300 0.3300 0.3300 0 -0.04(-10.81%)
Mar 04, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 28, 2019 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Feb 26, 2019 0.3300 0.3300 0.3300 0 -0.08(-18.52%)
Feb 25, 2019 0.4050 0.4050 0.4050 0.4050 2,500 +0.00(+0.00%)
Feb 22, 2019 0.4050 0.4050 0.4050 0.4050 3,000 +0.00(+0.00%)
Feb 21, 2019 0.4050 0.4050 0.4050 0.4050 2,500 +0.01(+1.25%)
Feb 20, 2019 0.4000 0.4000 0.4000 0.4000 10,000 -0.02(-5.88%)
Feb 19, 2019 0.4000 0.4250 0.4000 0.4250 5,500 +0.02(+6.25%)
Feb 15, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 14, 2019 0.4000 0.4000 0.4000 0.4000 2,500 -0.02(-5.88%)
Feb 12, 2019 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Feb 11, 2019 0.4250 0.4250 0.4250 0.4250 2,500 +0.04(+10.39%)
Feb 08, 2019 0.3800 0.3850 0.3800 0.3850 18,000 +0.05(+16.67%)
Feb 07, 2019 0.3350 0.3350 0.3300 0.3300 28,000 -0.07(-17.50%)
Feb 06, 2019 0.3950 0.4000 0.3950 0.4000 10,000 -0.03(-6.98%)
Jan 25, 2019 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Jan 24, 2019 0.4050 0.4050 0.4000 0.4000 7,500 -0.05(-11.11%)
Jan 22, 2019 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Jan 21, 2019 0.4450 0.4450 0.4450 0.4450 9,000 -0.01(-1.11%)
Jan 18, 2019 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Jan 17, 2019 0.4500 0.4500 0.4500 0.4500 2,500 +0.02(+4.65%)
Jan 16, 2019 0.4300 0.4300 0.4050 0.4300 70,500 +0.01(+2.38%)
Jan 15, 2019 0.4200 0.4200 0.3950 0.4200 64,500 +0.03(+7.69%)
Jan 14, 2019 0.3850 0.3900 0.3750 0.3900 68,000 +0.01(+1.30%)
Jan 11, 2019 0.3850 0.3850 0.3850 0.3850 3,000 +0.04(+10.00%)
Jan 10, 2019 0.2750 0.3500 0.2750 0.3500 14,000 +0.07(+27.27%)
Jan 08, 2019 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 31, 2018 0.2750 0.2750 0.2750 0 -0.07(-21.43%)
Dec 27, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 24, 2018 0.3500 0.3500 0.3500 0 -0.05(-11.39%)
Dec 21, 2018 0.3950 0.3950 0.3950 0.3950 40,000 -0.01(-1.25%)
Dec 18, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 11, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 28, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Nov 22, 2018 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Nov 14, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 07, 2018 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Nov 01, 2018 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Oct 30, 2018 0.3250 0.3250 0.3250 0 -0.08(-19.75%)
Oct 18, 2018 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Oct 15, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 12, 2018 0.4100 0.4100 0.4100 0.4100 3,000 -0.09(-18.00%)
Oct 11, 2018 0.4000 0.5000 0.4000 0.5000 5,500 +0.10(+25.00%)
Oct 10, 2018 0.4000 0.4000 0.4000 0.4000 8,500 +0.07(+21.21%)
Oct 09, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Oct 05, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 02, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2018 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Sep 19, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Sep 10, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Sep 06, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 05, 2018 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Aug 29, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 27, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 21, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 10, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 09, 2018 0.2700 0.2700 0.2600 0.2600 10,000 -0.01(-3.70%)
Jul 25, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 20, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 13, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jul 06, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Jun 26, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 20, 2018 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Jun 19, 2018 0.3000 0.3000 0.3000 0.3000 5,000 -0.05(-14.29%)
Jun 12, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Jun 11, 2018 0.3700 0.3700 0.3700 0.3700 2,450 -0.01(-2.63%)
Jun 08, 2018 0.3100 0.3800 0.3100 0.3800 9,000 -0.02(-5.00%)
Jun 07, 2018 0.4000 0.4000 0.4000 0.4000 500 +0.10(+33.33%)
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.