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: 2:36 PM EDT, May 6, 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, 2021 0.9600 0.9700 0.9300 0.9600 32,856 +0.02(+2.13%)
Nov 29, 2021 1.000 1.030 0.9400 0.9400 57,005 -0.06(-6.00%)
Nov 26, 2021 0.9900 1.010 0.9600 1.000 39,490 -0.02(-1.96%)
Nov 25, 2021 1.030 1.030 1.000 1.020 2,090 +0.07(+7.37%)
Nov 24, 2021 1.060 1.130 0.9500 0.9500 140,393 -0.04(-4.04%)
Nov 23, 2021 1.050 1.130 0.9900 0.9900 187,451 -0.03(-2.94%)
Nov 22, 2021 0.9600 1.030 0.9600 1.020 120,594 +0.05(+5.15%)
Nov 19, 2021 0.9300 0.9700 0.9300 0.9700 8,624 +0.04(+4.30%)
Nov 18, 2021 1.000 1.010 0.9300 0.9300 18,200 +0.03(+3.33%)
Nov 17, 2021 0.9500 0.9600 0.9000 0.9000 39,675 -0.06(-6.25%)
Nov 16, 2021 0.9300 0.9300 0.9100 0.9600 56,217 +0.05(+5.49%)
Nov 15, 2021 0.9100 0.9100 0.8700 0.9100 29,376 +0.01(+1.11%)
Nov 12, 2021 0.9000 0.9100 0.8800 0.9000 79,806 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9000 0.8800 0.9000 10,735 +0.00(+0.00%)
Nov 10, 2021 0.8900 0.9000 0.9000 27,559 +0.00(+0.00%)
Nov 09, 2021 0.8900 0.9000 0.8800 0.9000 9,690 +0.01(+1.12%)
Nov 08, 2021 0.9300 0.9500 0.8900 0.8900 37,935 +0.00(+0.00%)
Nov 05, 2021 0.8800 0.9300 0.8800 0.8900 36,294 +0.03(+3.49%)
Nov 04, 2021 0.9800 0.9800 0.8600 0.8600 93,411 -0.10(-10.42%)
Nov 03, 2021 1.010 1.010 0.9000 0.9600 17,320 +0.01(+1.05%)
Nov 02, 2021 0.9200 1.000 0.8900 0.9500 95,780 -0.01(-1.04%)
Nov 01, 2021 1.030 1.040 0.9200 0.9600 97,206 -0.05(-4.95%)
Oct 29, 2021 1.050 1.050 0.9600 1.010 103,778 -0.02(-1.94%)
Oct 28, 2021 1.050 1.050 0.9700 1.030 78,685 -0.02(-1.90%)
Oct 27, 2021 0.9600 1.050 0.9800 1.050 87,312 +0.08(+8.25%)
Oct 26, 2021 1.020 0.9600 0.9700 105,126 -0.08(-7.62%)
Oct 25, 2021 1.080 1.080 1.010 1.050 31,081 -0.03(-2.78%)
Oct 22, 2021 1.090 1.090 1.010 1.080 71,924 +0.02(+1.89%)
Oct 21, 2021 1.140 1.140 1.060 1.060 46,095 -0.09(-7.83%)
Oct 20, 2021 1.150 1.160 1.100 1.150 37,069 -0.04(-3.36%)
Oct 19, 2021 1.190 1.200 1.150 1.190 27,229 -0.01(-0.83%)
Oct 18, 2021 1.170 1.200 1.140 1.200 60,828 +0.01(+0.84%)
Oct 15, 2021 1.110 1.240 1.080 1.190 539,364 +0.10(+9.17%)
Oct 14, 2021 1.200 1.230 1.010 1.090 592,177 -0.11(-9.17%)
Oct 13, 2021 1.100 1.240 1.050 1.200 497,920 +0.12(+11.11%)
Oct 12, 2021 1.010 1.080 1.010 1.080 216,818 +0.10(+10.20%)
Oct 08, 2021 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Oct 07, 2021 0.9600 0.9800 0.9300 0.9700 45,991 +0.01(+1.04%)
Oct 06, 2021 0.9500 0.9800 0.9500 0.9600 82,876 +0.01(+1.05%)
Oct 05, 2021 0.9200 0.9600 0.9200 0.9500 101,326 +0.05(+5.56%)
Oct 04, 2021 0.8700 0.9200 0.8700 0.9000 120,951 +0.04(+4.65%)
Oct 01, 2021 0.8500 0.8800 0.8500 0.8600 35,434 +0.01(+1.18%)
Sep 30, 2021 0.8500 0.8500 0.8300 0.8500 64,090 +0.00(+0.00%)
Sep 29, 2021 0.8600 0.8600 0.8100 0.8500 57,170 +0.00(+0.00%)
Sep 28, 2021 0.8600 0.8700 0.8200 0.8500 55,030 -0.01(-1.16%)
Sep 27, 2021 0.8400 0.8800 0.8300 0.8600 126,713 +0.01(+1.18%)
Sep 24, 2021 0.8500 0.8500 0.8100 0.8500 73,602 +0.03(+3.66%)
Sep 23, 2021 0.8500 0.8500 0.8200 0.8200 11,610 +0.04(+5.13%)
Sep 22, 2021 0.7800 0.8900 0.7800 0.7800 80,315 -0.02(-2.50%)
Sep 21, 2021 0.7900 0.8000 0.7800 0.8000 57,350 +0.04(+5.26%)
Sep 20, 2021 0.7400 0.7600 0.7200 0.7600 37,270 -0.02(-2.56%)
Sep 17, 2021 0.7800 0.7800 0.7400 0.7800 17,000 +0.02(+2.63%)
Sep 16, 2021 0.7500 0.7600 0.7500 0.7600 7,736 -0.02(-2.56%)
Sep 15, 2021 0.7900 0.7900 0.7500 0.7800 24,761 +0.02(+2.63%)
Sep 14, 2021 0.7500 0.7600 0.7300 0.7600 108,842 -0.01(-1.30%)
Sep 13, 2021 0.8800 0.8800 0.7700 0.7700 82,709 -0.05(-6.10%)
Sep 10, 2021 0.8400 0.8800 0.8200 0.8200 25,085 -0.03(-3.53%)
Sep 09, 2021 0.9000 0.9300 0.8100 0.8500 56,213 -0.04(-4.49%)
Sep 08, 2021 0.8500 0.9800 0.8500 0.8900 122,105 +0.02(+2.30%)
Sep 07, 2021 0.8400 0.8700 0.7800 0.8700 74,338 +0.03(+3.57%)
Sep 03, 2021 0.8400 0.8400 0.8400 0 +0.10(+13.51%)
Sep 02, 2021 0.7600 0.7600 0.7200 0.7400 34,221 +0.01(+1.37%)
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.