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 29, 2022 0.4100 0 +0.04(+10.81%)
Jul 26, 2022 0.3700 0.3700 0 -0.02(-3.90%)
Jul 25, 2022 0.3850 0.3850 0.3850 0.3850 4,000 +0.00(+0.00%)
Jul 22, 2022 0.3900 0.4100 0.3850 0.3850 14,000 +0.01(+2.67%)
Jul 21, 2022 0.3950 0.4300 0.3750 0.3750 42,500 -0.02(-3.85%)
Jul 20, 2022 0.4100 0.4100 0.3900 0.3900 8,100 -0.02(-3.70%)
Jul 19, 2022 0.4000 0.4200 0.3900 0.4050 30,200 +0.02(+3.85%)
Jul 18, 2022 0.3900 0.3900 0.3900 0.3900 10,038 -0.02(-6.02%)
Jul 15, 2022 0.3900 0.4150 0.3650 0.4150 60,000 +0.03(+9.21%)
Jul 14, 2022 0.3850 0.3850 0.3800 0.3800 7,400 +0.03(+8.57%)
Jul 13, 2022 0.3800 0.3900 0.3500 0.3500 25,925 -0.03(-6.67%)
Jul 12, 2022 0.4100 0.4100 0.3750 0.3750 15,500 -0.05(-12.79%)
Jul 11, 2022 0.4000 0.4300 0.3850 0.4300 17,976 +0.03(+7.50%)
Jul 08, 2022 0.4000 0.4000 0.4000 0.4000 540 +0.00(+0.00%)
Jul 07, 2022 0.4000 0.4000 0.3900 0.4000 31,509 +0.00(+0.00%)
Jul 06, 2022 0.4000 0.4100 0.4000 0.4000 14,502 +0.00(+0.00%)
Jul 05, 2022 0.3700 0.4100 0.3700 0.4000 21,050 -0.01(-2.44%)
Jul 04, 2022 0.3750 0.4300 0.3750 0.4100 27,450 +0.04(+10.81%)
Jun 30, 2022 0.3700 0 +0.03(+10.45%)
Jun 29, 2022 0.3100 0.3350 0.2850 0.3350 208,886 -0.01(-1.47%)
Jun 28, 2022 0.3300 0.3450 0.3100 0.3400 23,500 +0.01(+3.03%)
Jun 27, 2022 0.3550 0.3700 0.3300 0.3300 69,773 -0.02(-5.71%)
Jun 24, 2022 0.3500 0.3800 0.3500 0.3500 43,859 -0.01(-2.78%)
Jun 23, 2022 0.4250 0.4550 0.3500 0.3600 100,875 -0.03(-6.49%)
Jun 22, 2022 0.4450 0.4450 0.3850 0.3850 32,430 +0.00(+0.00%)
Jun 21, 2022 0.3900 0.4500 0.3650 0.3850 57,815 -0.03(-7.23%)
Jun 20, 2022 0.4500 0.4550 0.4150 0.4150 12,700 -0.04(-7.78%)
Jun 17, 2022 0.4250 0.4500 0.4000 0.4500 23,151 +0.00(+0.00%)
Jun 16, 2022 0.4950 0.4950 0.4450 0.4500 6,900 -0.01(-2.17%)
Jun 15, 2022 0.5000 0.5000 0.3500 0.4600 173,840 -0.02(-5.15%)
Jun 14, 2022 0.5000 0.5000 0.4850 0.4850 55,482 -0.02(-3.00%)
Jun 13, 2022 0.5200 0.5200 0.5000 0.5000 13,700 -0.03(-5.66%)
Jun 10, 2022 0.5200 0.5300 0.5000 0.5300 12,000 +0.00(+0.00%)
Jun 09, 2022 0.5200 0.5300 0.5000 0.5300 37,190 -0.03(-5.36%)
Jun 08, 2022 0.5400 0.5600 0.5400 0.5600 13,986 +0.00(+0.00%)
Jun 07, 2022 0.5250 0.5600 0.5250 0.5600 15,626 +0.02(+3.70%)
Jun 06, 2022 0.5700 0.5700 0.5400 0.5400 25,490 -0.02(-3.57%)
Jun 03, 2022 0.6000 0.6000 0.5600 0.5600 13,190 -0.03(-5.08%)
Jun 02, 2022 0.5500 0.5900 0.5500 0.5900 30,640 +0.01(+1.72%)
Jun 01, 2022 0.5700 0.5800 0.5200 0.5800 44,824 +0.02(+3.57%)
May 31, 2022 0.5800 0.5900 0.5600 0.5600 17,500 -0.04(-6.67%)
May 30, 2022 0.5600 0.6200 0.5600 0.6000 38,380 +0.01(+1.69%)
May 27, 2022 0.5400 0.6000 0.5400 0.5900 68,284 +0.05(+9.26%)
May 26, 2022 0.5300 0.5400 0.5300 0.5400 18,692 +0.04(+8.00%)
May 25, 2022 0.5300 0.5300 0.4850 0.5000 49,309 -0.01(-1.96%)
May 24, 2022 0.5300 0.5500 0.5100 0.5100 17,359 -0.01(-1.92%)
May 20, 2022 0.5200 0 -0.04(-7.14%)
May 19, 2022 0.5800 0.5800 0.5500 0.5600 14,273 -0.01(-1.75%)
May 18, 2022 0.5900 0.5900 0.5700 0.5700 41,231 -0.04(-6.56%)
May 17, 2022 0.6100 0.6200 0.6000 0.6100 20,480 -0.02(-3.17%)
May 16, 2022 0.6700 0.6700 0.6300 0.6300 26,000 -0.02(-3.08%)
May 13, 2022 0.5600 0.6500 0.5600 0.6500 49,710 +0.05(+8.33%)
May 12, 2022 0.5700 0.6000 0.5300 0.6000 93,742 +0.03(+5.26%)
May 11, 2022 0.6600 0.6600 0.5600 0.5700 207,485 -0.10(-14.93%)
May 10, 2022 0.6700 0.7000 0.6500 0.6700 63,729 +0.02(+3.08%)
May 09, 2022 0.6700 0.6700 0.6500 0.6500 33,032 -0.02(-2.99%)
May 06, 2022 0.6900 0.6900 0.6700 0.6700 13,210 +0.01(+1.52%)
May 05, 2022 0.6700 0.6900 0.6600 0.6600 8,001 +0.00(+0.00%)
May 04, 2022 0.7000 0.7000 0.6600 0.6600 36,126 -0.03(-4.35%)
May 03, 2022 0.6700 0.6900 0.6600 0.6900 17,485 +0.01(+1.47%)
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.