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

Izotropic Corp (CSE: IZO )

0.1300 +0.0100 (+8.33%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 2, 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 (%)
Apr 30, 2021 1.240 1.240 1.170 1.220 115,900 +0.00(+0.00%)
Apr 29, 2021 1.200 1.270 1.200 1.220 119,986 +0.01(+0.83%)
Apr 28, 2021 1.170 1.270 1.170 1.210 101,354 -0.01(-0.82%)
Apr 27, 2021 1.190 1.220 1.180 1.220 132,544 -0.01(-0.81%)
Apr 26, 2021 1.180 1.230 1.180 1.230 107,215 +0.05(+4.24%)
Apr 23, 2021 1.160 1.200 1.160 1.180 42,200 +0.03(+2.61%)
Apr 22, 2021 1.220 1.220 1.140 1.150 44,539 -0.06(-4.96%)
Apr 21, 2021 1.160 1.210 1.110 1.210 99,600 +0.10(+9.01%)
Apr 20, 2021 1.090 1.150 1.040 1.110 124,494 +0.03(+2.78%)
Apr 19, 2021 1.020 1.100 1.020 1.080 55,577 +0.02(+1.89%)
Apr 16, 2021 1.070 1.080 1.040 1.060 110,400 -0.02(-1.85%)
Apr 15, 2021 1.180 1.180 1.060 1.080 100,070 +0.00(+0.00%)
Apr 14, 2021 1.220 1.230 1.080 1.080 214,508 -0.11(-9.24%)
Apr 13, 2021 1.130 1.250 1.120 1.190 172,849 +0.03(+2.59%)
Apr 12, 2021 1.100 1.180 1.050 1.160 90,911 +0.07(+6.42%)
Apr 09, 2021 1.180 1.190 1.080 1.090 219,300 -0.10(-8.40%)
Apr 08, 2021 1.200 1.220 1.140 1.190 96,709 +0.01(+0.85%)
Apr 07, 2021 1.230 1.250 1.180 1.180 63,189 -0.04(-3.28%)
Apr 06, 2021 1.310 1.310 1.170 1.220 88,484 -0.03(-2.40%)
Apr 05, 2021 1.290 1.290 1.220 1.250 71,476 -0.02(-1.57%)
Apr 01, 2021 1.270 1.270 1.270 0 +0.09(+7.63%)
Mar 31, 2021 1.200 1.200 1.140 1.180 53,766 -0.02(-1.67%)
Mar 30, 2021 1.240 1.240 1.180 1.200 75,802 -0.03(-2.44%)
Mar 29, 2021 1.250 1.290 1.200 1.230 110,481 -0.03(-2.38%)
Mar 26, 2021 1.190 1.300 1.190 1.260 126,200 +0.05(+4.13%)
Mar 25, 2021 1.270 1.290 1.170 1.210 184,967 -0.05(-3.97%)
Mar 24, 2021 1.370 1.410 1.260 1.260 186,601 -0.05(-3.82%)
Mar 23, 2021 1.480 1.550 1.230 1.310 390,133 -0.21(-13.82%)
Mar 22, 2021 1.250 1.560 1.250 1.520 679,616 +0.24(+18.75%)
Mar 19, 2021 1.250 1.350 1.210 1.280 365,200 +0.01(+0.79%)
Mar 18, 2021 1.110 1.290 1.110 1.270 469,135 +0.20(+18.69%)
Mar 17, 2021 1.090 1.140 1.030 1.070 117,759 -0.01(-0.93%)
Mar 16, 2021 1.070 1.220 1.050 1.080 434,441 -0.03(-2.70%)
Mar 15, 2021 0.9000 1.180 0.8400 1.110 812,982 +0.28(+33.73%)
Mar 12, 2021 0.8600 0.8600 0.8100 0.8300 275,400 -0.02(-2.35%)
Mar 11, 2021 0.8100 0.8600 0.7900 0.8500 451,673 +0.06(+7.59%)
Mar 10, 2021 0.8000 0.8200 0.7700 0.7900 228,637 +0.01(+1.28%)
Mar 09, 2021 0.8000 0.8000 0.7700 0.7800 169,596 -0.02(-2.50%)
Mar 08, 2021 0.8300 0.8500 0.7900 0.8000 228,284 +0.00(+0.00%)
Mar 05, 2021 0.8500 0.8500 0.8000 0.8000 252,800 -0.01(-1.23%)
Mar 04, 2021 0.8400 0.8800 0.7800 0.8100 295,189 -0.01(-1.22%)
Mar 03, 2021 0.8300 0.8400 0.7200 0.8200 306,700 -0.01(-1.20%)
Mar 02, 2021 0.8500 0.8800 0.7900 0.8300 178,839 +0.03(+3.75%)
Mar 01, 2021 0.7000 0.8800 0.7000 0.8000 618,686 -0.05(-5.88%)
Feb 26, 2021 0.9400 0.9400 0.7000 0.8500 746,800 -0.08(-8.60%)
Feb 25, 2021 1.010 1.010 0.8900 0.9300 221,220 -0.02(-2.11%)
Feb 24, 2021 0.9300 1.020 0.9100 0.9500 245,521 +0.01(+1.06%)
Feb 23, 2021 0.9700 0.9700 0.8100 0.9400 246,648 -0.02(-2.08%)
Feb 22, 2021 1.080 1.100 0.9200 0.9600 752,602 -0.16(-14.29%)
Feb 19, 2021 1.090 1.140 1.030 1.120 119,300 +0.04(+3.70%)
Feb 18, 2021 1.140 1.140 1.050 1.080 271,563 -0.13(-10.74%)
Feb 17, 2021 1.220 1.220 1.180 1.210 29,131 -0.01(-0.82%)
Feb 16, 2021 1.160 1.220 1.100 1.220 236,741 +0.03(+2.52%)
Feb 12, 2021 1.190 1.190 1.190 0 +0.00(+0.00%)
Feb 11, 2021 1.270 1.270 1.190 1.190 134,301 -0.08(-6.30%)
Feb 10, 2021 1.310 1.310 1.260 1.270 158,541 -0.06(-4.51%)
Feb 09, 2021 1.340 1.340 1.260 1.330 92,904 +0.08(+6.40%)
Feb 08, 2021 1.300 1.350 1.220 1.250 72,483 -0.05(-3.85%)
Feb 05, 2021 1.280 1.320 1.250 1.300 98,400 +0.01(+0.78%)
Feb 04, 2021 1.310 1.310 1.230 1.290 83,531 +0.00(+0.00%)
Feb 03, 2021 1.280 1.400 1.250 1.290 191,330 -0.01(-0.77%)
Feb 02, 2021 1.310 1.320 1.220 1.300 64,241 -0.04(-2.99%)
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.