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

Izotropic Corp (CSE: IZO )

0.1400 +0.0250 (+21.74%)
Official Closing Price Updated: 3:02 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 (%)
Jul 31, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.38%)
Jul 30, 2020 0.3350 0.4500 0.3250 0.3900 210,698 +0.08(+23.81%)
Jul 29, 2020 0.3000 0.3150 0.2950 0.3150 45,300 +0.01(+1.61%)
Jul 28, 2020 0.2900 0.3100 0.2900 0.3100 121,523 +0.00(+0.00%)
Jul 27, 2020 0.2850 0.3100 0.2850 0.3100 145,109 +0.03(+12.73%)
Jul 24, 2020 0.2850 0.2850 0.2650 0.2750 300,265 -0.01(-1.79%)
Jul 23, 2020 0.2850 0.2850 0.2750 0.2800 199,500 +0.01(+1.82%)
Jul 22, 2020 0.2950 0.2950 0.2750 0.2750 16,394 -0.01(-5.17%)
Jul 21, 2020 0.3000 0.3000 0.2700 0.2900 251,685 -0.01(-3.33%)
Jul 20, 2020 0.2950 0.3200 0.2950 0.3000 286,432 +0.01(+3.45%)
Jul 17, 2020 0.2800 0.2900 0.2650 0.2900 186,550 +0.02(+7.41%)
Jul 16, 2020 0.2700 0.2750 0.2700 0.2700 57,400 +0.00(+0.00%)
Jul 15, 2020 0.2900 0.2900 0.2500 0.2700 86,610 -0.02(-8.47%)
Jul 14, 2020 0.2700 0.2950 0.2550 0.2950 253,034 +0.04(+18.00%)
Jul 13, 2020 0.2450 0.2500 0.2400 0.2500 89,420 +0.02(+6.38%)
Jul 10, 2020 0.2350 0.2500 0.2300 0.2350 205,771 +0.00(+2.17%)
Jul 09, 2020 0.2150 0.2400 0.2150 0.2300 130,500 +0.03(+15.00%)
Jul 08, 2020 0.2050 0.2100 0.2000 0.2000 75,469 -0.01(-4.76%)
Jul 07, 2020 0.2000 0.2200 0.2000 0.2100 122,050 +0.01(+5.00%)
Jul 06, 2020 0.1900 0.2150 0.1900 0.2000 267,600 +0.03(+17.65%)
Jul 03, 2020 0.1800 0.1800 0.1700 0.1700 34,500 +0.02(+9.68%)
Jul 02, 2020 0.1600 0.1650 0.1550 0.1550 21,875 +0.01(+3.33%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 29, 2020 0.1550 0.1550 0.1550 0.1550 13,500 +0.00(+0.00%)
Jun 26, 2020 0.1500 0.1550 0.1500 0.1550 114,000 +0.00(+0.00%)
Jun 25, 2020 0.1550 0.1550 0.1550 0.1550 15,000 -0.01(-6.06%)
Jun 24, 2020 0.1600 0.1650 0.1600 0.1650 5,800 +0.01(+6.45%)
Jun 23, 2020 0.1650 0.1650 0.1550 0.1550 84,799 -0.02(-8.82%)
Jun 22, 2020 0.1700 0.1800 0.1600 0.1700 80,000 +0.00(+0.00%)
Jun 19, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Jun 18, 2020 0.1650 0.1650 0.1600 0.1650 55,000 -0.01(-5.71%)
Jun 17, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.01(+6.06%)
Jun 16, 2020 0.1750 0.1750 0.1650 0.1650 27,800 -0.01(-2.94%)
Jun 15, 2020 0.1700 0.1700 0.1700 0.1700 14,100 -0.01(-8.11%)
Jun 12, 2020 0.1750 0.1850 0.1700 0.1850 241,436 +0.04(+23.33%)
Jun 11, 2020 0.1600 0.1600 0.1500 0.1500 29,000 -0.01(-3.23%)
Jun 10, 2020 0.1550 0.1600 0.1550 0.1550 79,500 +0.00(+0.00%)
Jun 09, 2020 0.1700 0.1700 0.1550 0.1550 21,900 -0.01(-6.06%)
Jun 08, 2020 0.1700 0.1700 0.1600 0.1650 138,300 -0.01(-2.94%)
Jun 05, 2020 0.1700 0.1700 0.1650 0.1700 38,835 -0.00(-2.86%)
Jun 04, 2020 0.1800 0.1800 0.1700 0.1750 36,600 +0.00(+2.94%)
Jun 03, 2020 0.1600 0.1700 0.1500 0.1700 209,020 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 01, 2020 0.1700 0.1700 0.1700 0.1700 161,500 -0.00(-2.86%)
May 29, 2020 0.1750 0.1750 0.1700 0.1750 115,100 +0.00(+2.94%)
May 28, 2020 0.1750 0.1850 0.1650 0.1700 193,700 -0.00(-2.86%)
May 27, 2020 0.1800 0.1800 0.1700 0.1750 198,416 +0.00(+0.00%)
May 26, 2020 0.1950 0.1950 0.1700 0.1750 586,460 -0.02(-7.89%)
May 25, 2020 0.2300 0.2300 0.1850 0.1900 2,403,059 +0.01(+2.70%)
May 22, 2020 0.1700 0.1850 0.1700 0.1850 194,200 +0.03(+19.35%)
May 21, 2020 0.1850 0.1850 0.1450 0.1550 1,456,162 -0.03(-16.22%)
May 20, 2020 0.1850 0.1900 0.1700 0.1850 617,872 +0.01(+8.82%)
May 19, 2020 0.1950 0.1950 0.1650 0.1700 401,744 -0.00(-2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 14, 2020 0.1900 0.1950 0.1750 0.1800 353,742 -0.01(-5.26%)
May 13, 2020 0.2050 0.2050 0.1800 0.1900 398,266 -0.01(-5.00%)
May 12, 2020 0.2100 0.2100 0.1950 0.2000 197,320 -0.01(-4.76%)
May 11, 2020 0.2350 0.2350 0.2050 0.2100 236,653 -0.03(-12.50%)
May 08, 2020 0.2600 0.2600 0.2300 0.2400 649,949 -0.02(-7.69%)
May 07, 2020 0.2700 0.2750 0.2550 0.2600 656,895 +0.01(+1.96%)
May 06, 2020 0.2650 0.2700 0.2550 0.2550 338,000 -0.01(-1.92%)
May 05, 2020 0.2650 0.2650 0.2600 0.2600 44,173 +0.01(+1.96%)
May 04, 2020 0.2550 0.2650 0.2550 0.2550 131,050 +0.00(+0.00%)
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.